Date,Open,High,Low,Close,Volume,OpenInt
1972-03-20,0.03403,0.03403,0.03403,0.03403,3132119,0
1972-03-22,0.03403,0.04251,0.03403,0.03403,1084194,0
1972-03-23,0.03403,0.04251,0.03403,0.03403,783030,0
1972-03-24,0.03403,0.04251,0.03403,0.03403,1264892,0
1972-03-27,0.04251,0.04251,0.04251,0.04251,1385361,0
1972-03-28,0.04251,0.04251,0.04251,0.04251,1746756,0
1972-03-29,0.04251,0.04251,0.04251,0.04251,1566055,0
1972-03-30,0.04251,0.04251,0.04251,0.04251,1505825,0
1972-04-03,0.04251,0.04251,0.03403,0.03403,481866,0
1972-04-04,0.03403,0.04251,0.03403,0.03403,481866,0
1972-04-05,0.03403,0.03403,0.03403,0.03403,361397,0
1972-04-06,0.03403,0.03403,0.03403,0.03403,903496,0
1972-04-07,0.03403,0.03403,0.03403,0.03403,1566055,0
1972-04-10,0.03403,0.03403,0.03403,0.03403,421630,0
1972-04-11,0.03403,0.03403,0.03403,0.03403,1325125,0
1972-04-12,0.03403,0.03403,0.03403,0.03403,421630,0
1972-04-13,0.03403,0.03403,0.03403,0.03403,602329,0
1972-05-08,0.03403,0.03403,0.03403,0.03403,10179378,0
1972-05-11,0.03403,0.03403,0.03403,0.03403,5782366,0
1972-05-12,0.03403,0.03403,0.03403,0.03403,3734444,0
1972-05-15,0.03403,0.03403,0.03403,0.03403,13974056,0
1972-05-16,0.03403,0.03403,0.03403,0.03403,5300502,0
1972-05-17,0.03403,0.03403,0.03403,0.03403,4216307,0
1972-05-18,0.03403,0.03403,0.03403,0.03403,4276542,0
1972-05-19,0.04251,0.04251,0.04251,0.04251,8432623,0
1972-05-22,0.04251,0.04251,0.04251,0.04251,3915145,0
1972-05-23,0.04251,0.04251,0.04251,0.04251,6444931,0
1972-05-24,0.04251,0.04251,0.04251,0.04251,8974718,0
1972-05-25,0.04251,0.04251,0.04251,0.04251,3734444,0
1972-05-26,0.04251,0.04251,0.04251,0.04251,5842599,0
1972-05-30,0.04251,0.04251,0.04251,0.04251,2168389,0
1972-05-31,0.04251,0.04251,0.04251,0.04251,11444272,0
1972-06-01,0.04251,0.04251,0.04251,0.04251,3011648,0
1972-06-02,0.04251,0.04251,0.04251,0.04251,1566055,0
1972-06-05,0.04251,0.04251,0.04251,0.04251,4818639,0
1972-06-06,0.04251,0.04251,0.04251,0.04251,6384696,0
1972-06-07,0.04251,0.04251,0.04251,0.04251,1927453,0
1972-06-08,0.04251,0.04251,0.04251,0.04251,1686526,0
1972-06-09,0.04251,0.04251,0.04251,0.04251,5360739,0
1972-06-12,0.04251,0.04251,0.04251,0.04251,2349087,0
1972-06-13,0.04251,0.04251,0.04251,0.04251,2409320,0
1972-06-14,0.04251,0.04251,0.04251,0.04251,5902833,0
1972-06-15,0.04251,0.04251,0.04251,0.04251,1325125,0
1972-06-16,0.04251,0.04251,0.04251,0.04251,6143767,0
1972-06-19,0.04251,0.04251,0.04251,0.04251,662565,0
1972-06-20,0.04251,0.04251,0.04251,0.04251,2770717,0
1972-06-21,0.04251,0.04251,0.04251,0.04251,1867224,0
1972-06-22,0.04251,0.04251,0.04251,0.04251,481866,0
1972-06-23,0.04251,0.04251,0.04251,0.04251,8312153,0
1972-06-26,0.04251,0.04251,0.04251,0.04251,2349087,0
1972-06-27,0.04251,0.04251,0.04251,0.04251,2770717,0
1972-06-28,0.04251,0.04251,0.04251,0.04251,7830290,0
1972-06-29,0.04251,0.04251,0.04251,0.04251,4577708,0
1972-06-30,0.04251,0.04251,0.04251,0.04251,1806990,0
1972-07-03,0.04251,0.04251,0.04251,0.04251,1626290,0
1972-07-05,0.04251,0.04251,0.04251,0.04251,3613980,0
1972-07-06,0.04251,0.04251,0.04251,0.04251,1385361,0
1972-07-07,0.04251,0.04251,0.04251,0.04251,4035610,0
1972-07-10,0.04251,0.04251,0.04251,0.04251,1385361,0
1972-07-11,0.04251,0.04251,0.04251,0.04251,240933,0
1972-07-12,0.04251,0.04251,0.04251,0.04251,1325125,0
1972-07-13,0.04251,0.04251,0.04251,0.04251,2228619,0
1972-07-14,0.04251,0.04251,0.04251,0.04251,361397,0
1972-07-17,0.04251,0.04251,0.04251,0.04251,903496,0
1972-07-18,0.04251,0.04251,0.04251,0.04251,1626290,0
1972-07-19,0.04251,0.04251,0.04251,0.04251,4216307,0
1972-07-20,0.04251,0.04251,0.04251,0.04251,1686526,0
1972-07-21,0.04251,0.04251,0.04251,0.04251,2349087,0
1972-07-24,0.04251,0.04251,0.04251,0.04251,14877553,0
1972-07-25,0.04251,0.04251,0.04251,0.04251,3132119,0
1972-07-26,0.04251,0.04251,0.04251,0.04251,421630,0
1972-07-27,0.04251,0.04251,0.04251,0.04251,361397,0
1972-07-28,0.04251,0.04251,0.04251,0.04251,1023963,0
1972-07-31,0.04251,0.04251,0.04251,0.04251,1566055,0
1972-08-01,0.04251,0.04251,0.04251,0.04251,1566055,0
1972-08-02,0.04251,0.04251,0.04251,0.04251,64509546,0
1972-08-03,0.04251,0.04251,0.04251,0.04251,4517476,0
1972-08-04,0.04251,0.04251,0.04251,0.04251,4758406,0
1972-08-07,0.04251,0.04251,0.04251,0.04251,2529786,0
1972-08-08,0.04251,0.04251,0.04251,0.04251,1686526,0
1972-08-09,0.04251,0.04251,0.04251,0.04251,4457244,0
1972-08-10,0.04251,0.04251,0.04251,0.04251,2529786,0
1972-08-11,0.04251,0.04251,0.04251,0.04251,3493514,0
1972-08-14,0.04251,0.04251,0.04251,0.04251,3674212,0
1972-08-15,0.04251,0.04251,0.04251,0.04251,4276542,0
1972-08-16,0.04251,0.04251,0.04251,0.04251,4758406,0
1972-08-17,0.04251,0.04251,0.04251,0.04251,3854915,0
1972-08-18,0.04251,0.04251,0.04251,0.04251,1264892,0
1972-08-21,0.04251,0.04251,0.04251,0.04251,6384696,0
1972-08-22,0.04251,0.05101,0.04251,0.04251,3252582,0
1972-08-23,0.04251,0.05101,0.04251,0.04251,1626290,0
1972-08-24,0.04251,0.04251,0.04251,0.04251,4397012,0
1972-08-25,0.04251,0.04251,0.04251,0.04251,2951416,0
1972-08-28,0.04251,0.04251,0.04251,0.04251,1144431,0
1972-08-29,0.04251,0.04251,0.04251,0.04251,2288851,0
1972-08-30,0.04251,0.04251,0.04251,0.04251,481866,0
1972-08-31,0.04251,0.04251,0.04251,0.04251,1023963,0
1972-09-01,0.04251,0.04251,0.04251,0.04251,301162,0
1972-09-05,0.04251,0.04251,0.04251,0.04251,662565,0
1972-09-06,0.04251,0.04251,0.04251,0.04251,301162,0
1972-09-07,0.04251,0.04251,0.04251,0.04251,1385361,0
1972-09-08,0.04251,0.04251,0.04251,0.04251,783030,0
1972-09-11,0.04251,0.04251,0.04251,0.04251,1084194,0
1972-09-12,0.04251,0.04251,0.04251,0.04251,722794,0
1972-09-13,0.04251,0.04251,0.04251,0.04251,180697,0
1972-09-14,0.04251,0.04251,0.04251,0.04251,1505825,0
1972-09-15,0.04251,0.04251,0.04251,0.04251,602329,0
1972-09-18,0.04251,0.04251,0.04251,0.04251,1264892,0
1972-09-19,0.04251,0.04251,0.04251,0.04251,3674212,0
1972-09-20,0.04251,0.04251,0.04251,0.04251,60232,0
1972-09-21,0.04251,0.04251,0.04251,0.04251,1686526,0
1972-09-22,0.04251,0.04251,0.04251,0.04251,1023963,0
1972-09-25,0.04251,0.04251,0.04251,0.04251,1144431,0
1972-09-26,0.04251,0.04251,0.04251,0.04251,843262,0
1972-09-27,0.04251,0.04251,0.04251,0.04251,783030,0
1972-09-28,0.04251,0.04251,0.04251,0.04251,1686526,0
1972-09-29,0.04251,0.04251,0.04251,0.04251,301162,0
1972-10-02,0.04251,0.04251,0.04251,0.04251,1927453,0
1972-10-03,0.04251,0.04251,0.04251,0.04251,602329,0
1972-10-04,0.04251,0.04251,0.04251,0.04251,1806990,0
1972-10-05,0.04251,0.04251,0.04251,0.04251,1626290,0
1972-10-06,0.04251,0.04251,0.04251,0.04251,11504502,0
1972-10-09,0.04251,0.04251,0.04251,0.04251,1505825,0
1972-10-11,0.04251,0.04251,0.04251,0.04251,542096,0
1972-10-12,0.04251,0.04251,0.04251,0.04251,421630,0
1972-10-13,0.04251,0.04251,0.04251,0.04251,60232,0
1972-10-16,0.04251,0.04251,0.04251,0.04251,783030,0
1972-10-17,0.04251,0.04251,0.04251,0.04251,2891185,0
1972-10-18,0.04251,0.04251,0.04251,0.04251,9155418,0
1972-10-19,0.04251,0.04251,0.04251,0.04251,12468231,0
1972-10-20,0.04251,0.04251,0.04251,0.04251,60232,0
1972-10-23,0.04251,0.04251,0.04251,0.04251,542096,0
1972-10-24,0.04251,0.04251,0.04251,0.04251,120467,0
1972-10-25,0.04251,0.04251,0.04251,0.04251,1445594,0
1972-10-26,0.04251,0.04251,0.04251,0.04251,60232,0
1972-10-27,0.04251,0.04251,0.04251,0.04251,240933,0
1972-10-30,0.04251,0.04251,0.04251,0.04251,1566055,0
1972-10-31,0.04251,0.04251,0.04251,0.04251,843262,0
1972-11-01,0.04251,0.05101,0.04251,0.05101,2650254,0
1972-11-02,0.05101,0.05101,0.05101,0.05101,843262,0
1972-11-03,0.05101,0.05101,0.05101,0.05101,1686526,0
1972-11-06,0.05101,0.05101,0.05101,0.05101,180697,0
1972-11-08,0.05101,0.05101,0.05101,0.05101,843262,0
1972-11-09,0.05101,0.05101,0.05101,0.05101,963725,0
1972-11-13,0.05101,0.05101,0.05101,0.05101,481866,0
1972-11-14,0.05101,0.05101,0.05101,0.05101,180697,0
1972-11-15,0.05101,0.05101,0.04251,0.04251,662565,0
1972-11-16,0.04251,0.05101,0.04251,0.05101,722794,0
1972-11-17,0.05101,0.05101,0.04251,0.04251,1626290,0
1972-11-20,0.04251,0.05101,0.04251,0.04251,180697,0
1972-11-21,0.04251,0.05101,0.04251,0.05101,662565,0
1972-11-22,0.05101,0.05101,0.05101,0.05101,542096,0
1972-11-24,0.05101,0.05101,0.05101,0.05101,421630,0
1972-11-27,0.05101,0.05101,0.05101,0.05101,7348427,0
1972-11-28,0.05101,0.05101,0.05101,0.05101,4095843,0
1972-11-29,0.05101,0.05101,0.04251,0.04251,4216307,0
1972-11-30,0.04251,0.04251,0.04251,0.04251,240933,0
1972-12-01,0.04251,0.04251,0.04251,0.04251,1746756,0
1972-12-04,0.04251,0.05101,0.04251,0.05101,1144431,0
1972-12-05,0.05101,0.05101,0.05101,0.05101,1566055,0
1972-12-06,0.05101,0.05101,0.05101,0.05101,481866,0
1972-12-07,0.05101,0.05101,0.05101,0.05101,783030,0
1972-12-08,0.05101,0.05101,0.05101,0.05101,11504502,0
1972-12-11,0.05101,0.05101,0.05101,0.05101,421630,0
1972-12-12,0.05101,0.05101,0.05101,0.05101,240933,0
1972-12-13,0.05101,0.05101,0.05101,0.05101,120467,0
1972-12-14,0.05101,0.05101,0.05101,0.05101,1927453,0
1972-12-15,0.05101,0.05101,0.05101,0.05101,1806990,0
1972-12-18,0.05101,0.05101,0.05101,0.05101,1806990,0
1972-12-19,0.05101,0.05101,0.05101,0.05101,180697,0
1972-12-20,0.05101,0.05101,0.04251,0.05101,240933,0
1972-12-21,0.05101,0.05101,0.05101,0.05101,10661239,0
1972-12-22,0.05101,0.05101,0.05101,0.05101,1445594,0
1972-12-26,0.05101,0.05101,0.05101,0.05101,722794,0
1972-12-27,0.05101,0.05101,0.05101,0.05101,903496,0
1972-12-29,0.05101,0.05101,0.05101,0.05101,361397,0
1973-01-02,0.05101,0.05101,0.05101,0.05101,542096,0
1973-01-03,0.05101,0.05101,0.05101,0.05101,903496,0
1973-01-04,0.05101,0.05101,0.05101,0.05101,2047921,0
1973-01-05,0.05101,0.05101,0.05101,0.05101,1867224,0
1973-01-08,0.05101,0.05101,0.05101,0.05101,783030,0
1973-01-09,0.05101,0.05101,0.04251,0.04251,4216307,0
1973-01-10,0.04251,0.04251,0.04251,0.04251,1505825,0
1973-01-11,0.04251,0.04251,0.04251,0.04251,1566055,0
1973-01-12,0.04251,0.05101,0.04251,0.04251,2288851,0
1973-01-15,0.04251,0.04251,0.04251,0.04251,421630,0
1973-01-16,0.04251,0.04251,0.04251,0.04251,4095843,0
1973-01-17,0.04251,0.05101,0.04251,0.04251,783030,0
1973-01-19,0.04251,0.04251,0.04251,0.04251,722794,0
1973-01-22,0.04251,0.04251,0.04251,0.04251,361397,0
1973-01-23,0.04251,0.04251,0.04251,0.04251,1806990,0
1973-01-24,0.04251,0.04251,0.04251,0.04251,1867224,0
1973-01-26,0.04251,0.04251,0.04251,0.04251,1325125,0
1973-01-29,0.04251,0.04251,0.04251,0.04251,1144431,0
1973-01-30,0.04251,0.04251,0.04251,0.04251,1505825,0
1973-01-31,0.04251,0.04251,0.04251,0.04251,602329,0
1973-02-01,0.04251,0.04251,0.04251,0.04251,3674212,0
1973-02-02,0.04251,0.04251,0.04251,0.04251,3011648,0
1973-02-05,0.04251,0.04251,0.04251,0.04251,120467,0
1973-02-06,0.04251,0.04251,0.04251,0.04251,1385361,0
1973-02-07,0.04251,0.04251,0.04251,0.04251,3915145,0
1973-02-08,0.04251,0.04251,0.04251,0.04251,1023963,0
1973-02-09,0.04251,0.04251,0.04251,0.04251,1204663,0
1973-02-12,0.04251,0.04251,0.04251,0.04251,2650254,0
1973-02-13,0.04251,0.04251,0.04251,0.04251,963725,0
1973-02-14,0.04251,0.04251,0.04251,0.04251,1204663,0
1973-02-15,0.04251,0.04251,0.04251,0.04251,1144431,0
1973-02-16,0.04251,0.04251,0.04251,0.04251,1566055,0
1973-02-20,0.04251,0.04251,0.04251,0.04251,6866564,0
1973-02-21,0.04251,0.04251,0.04251,0.04251,1566055,0
1973-02-22,0.04251,0.04251,0.04251,0.04251,16021980,0
1973-02-23,0.04251,0.04251,0.04251,0.04251,2529786,0
1973-02-26,0.04251,0.04251,0.04251,0.04251,963725,0
1973-02-27,0.04251,0.04251,0.04251,0.04251,1686526,0
1973-02-28,0.04251,0.04251,0.04251,0.04251,3011648,0
1973-03-01,0.04251,0.04251,0.04251,0.04251,120467,0
1973-03-02,0.04251,0.04251,0.04251,0.04251,3071885,0
1973-03-05,0.04251,0.04251,0.04251,0.04251,9817983,0
1973-03-06,0.04251,0.04251,0.04251,0.04251,7047264,0
1973-03-07,0.04251,0.04251,0.03403,0.04251,6023300,0
1973-03-08,0.04251,0.04251,0.04251,0.04251,3854915,0
1973-03-09,0.04251,0.04251,0.04251,0.04251,3011648,0
1973-03-12,0.04251,0.04251,0.04251,0.04251,662565,0
1973-03-13,0.04251,0.04251,0.04251,0.04251,1746756,0
1973-03-14,0.04251,0.04251,0.04251,0.04251,2108156,0
1973-03-15,0.04251,0.04251,0.04251,0.04251,843262,0
1973-03-16,0.04251,0.04251,0.03403,0.04251,1325125,0
1973-03-19,0.03403,0.03403,0.03403,0.03403,602329,0
1973-03-20,0.03403,0.03403,0.03403,0.03403,180697,0
1973-03-21,0.03403,0.03403,0.03403,0.03403,2590019,0
1973-03-22,0.03403,0.03403,0.03403,0.03403,5059571,0
1973-03-23,0.03403,0.03403,0.03403,0.03403,6505165,0
1973-03-26,0.03403,0.03403,0.03403,0.03403,1626290,0
1973-03-27,0.03403,0.03403,0.03403,0.03403,5722136,0
1973-03-28,0.03403,0.03403,0.03403,0.03403,1023963,0
1973-03-29,0.03403,0.03403,0.03403,0.03403,60232,0
1973-03-30,0.03403,0.03403,0.03403,0.03403,1626290,0
1973-04-02,0.03403,0.03403,0.03403,0.03403,1806990,0
1973-04-03,0.03403,0.03403,0.03403,0.03403,180697,0
1973-04-04,0.03403,0.03403,0.03403,0.03403,602329,0
1973-04-05,0.03403,0.03403,0.03403,0.03403,1686526,0
1973-04-06,0.03403,0.03403,0.03403,0.03403,180697,0
1973-04-09,0.03403,0.03403,0.03403,0.03403,60232,0
1973-04-10,0.03403,0.03403,0.03403,0.03403,1566055,0
1973-04-11,0.03403,0.03403,0.03403,0.03403,542096,0
1973-04-12,0.03403,0.03403,0.03403,0.03403,180697,0
1973-04-13,0.03403,0.03403,0.03403,0.03403,361397,0
1973-04-16,0.03403,0.03403,0.02538,0.02538,1084194,0
1973-04-18,0.02538,0.02538,0.02538,0.02538,903496,0
1973-04-19,0.02538,0.03403,0.02538,0.03403,843262,0
1973-04-23,0.03403,0.03403,0.03403,0.03403,3373046,0
1973-04-24,0.03403,0.03403,0.03403,0.03403,843262,0
1973-04-25,0.03403,0.03403,0.03403,0.03403,1686526,0
1973-04-26,0.03403,0.03403,0.03403,0.03403,3373046,0
1973-04-27,0.03403,0.03403,0.03403,0.03403,1325125,0
1973-04-30,0.03403,0.03403,0.03403,0.03403,602329,0
1973-05-01,0.03403,0.03403,0.03403,0.03403,301162,0
1973-05-02,0.03403,0.03403,0.03403,0.03403,60232,0
1973-05-03,0.03403,0.03403,0.03403,0.03403,240933,0
1973-05-04,0.03403,0.03403,0.03403,0.03403,1385361,0
1973-05-07,0.03403,0.03403,0.03403,0.03403,60232,0
1973-05-09,0.03403,0.03403,0.03403,0.03403,542096,0
1973-05-10,0.03403,0.03403,0.03403,0.03403,481866,0
1973-05-11,0.03403,0.03403,0.03403,0.03403,120467,0
1973-05-14,0.03403,0.03403,0.02538,0.02538,3613980,0
1973-05-15,0.02538,0.02538,0.02538,0.02538,903496,0
1973-05-17,0.03403,0.03403,0.03403,0.03403,2168389,0
1973-05-18,0.03403,0.03403,0.03403,0.03403,240933,0
1973-05-21,0.03403,0.03403,0.02538,0.02538,1445594,0
1973-05-22,0.02538,0.03403,0.02538,0.02538,2349087,0
1973-05-23,0.02538,0.02538,0.02538,0.02538,602329,0
1973-05-24,0.02538,0.02538,0.02538,0.02538,2108156,0
1973-05-25,0.02538,0.03403,0.02538,0.03403,4276542,0
1973-05-29,0.03403,0.03403,0.03403,0.03403,722794,0
1973-05-30,0.03403,0.03403,0.03403,0.03403,180697,0
1973-05-31,0.03403,0.03403,0.03403,0.03403,240933,0
1973-06-05,0.03403,0.03403,0.03403,0.03403,60232,0
1973-06-06,0.03403,0.03403,0.02538,0.02538,4637943,0
1973-06-07,0.02538,0.02538,0.02538,0.02538,1746756,0
1973-06-08,0.02538,0.02538,0.02538,0.02538,60232,0
1973-06-11,0.02538,0.02538,0.02538,0.02538,120467,0
1973-06-12,0.02538,0.02538,0.02538,0.02538,1445594,0
1973-06-13,0.02538,0.02538,0.02538,0.02538,58787409,0
1973-06-14,0.02538,0.02538,0.01714,0.02538,2891185,0
1973-06-15,0.02538,0.02538,0.01714,0.01714,1686526,0
1973-06-18,0.01714,0.01714,0.01714,0.01714,1325125,0
1973-06-19,0.01714,0.02538,0.01714,0.02538,1084194,0
1973-06-20,0.02538,0.02538,0.02538,0.02538,1867224,0
1973-06-21,0.02538,0.02538,0.02538,0.02538,1686526,0
1973-06-22,0.02538,0.02538,0.02538,0.02538,722794,0
1973-06-25,0.02538,0.02538,0.02538,0.02538,301162,0
1973-06-26,0.02538,0.02538,0.01714,0.01714,20358755,0
1973-06-27,0.01714,0.01714,0.01714,0.01714,2047921,0
1973-06-28,0.01714,0.02538,0.01714,0.01714,903496,0
1973-06-29,0.01714,0.01714,0.01714,0.01714,1385361,0
1973-07-02,0.01714,0.02538,0.01714,0.02538,1566055,0
1973-07-03,0.02538,0.02538,0.02538,0.02538,722794,0
1973-07-06,0.02538,0.02538,0.02538,0.02538,602329,0
1973-07-09,0.02538,0.02538,0.02538,0.02538,1084194,0
1973-07-10,0.02538,0.02538,0.02538,0.02538,180697,0
1973-07-11,0.02538,0.02538,0.01714,0.01714,481866,0
1973-07-12,0.01714,0.01714,0.01714,0.01714,2288851,0
1973-07-13,0.01714,0.01714,0.01714,0.01714,1144431,0
1973-07-16,0.01714,0.02538,0.01714,0.02538,1023963,0
1973-07-17,0.02538,0.02538,0.02538,0.02538,361397,0
1973-07-18,0.02538,0.02538,0.02538,0.02538,1023963,0
1973-07-19,0.02538,0.02538,0.02538,0.02538,481866,0
1973-07-20,0.02538,0.02538,0.02538,0.02538,1686526,0
1973-07-23,0.02538,0.02538,0.02538,0.02538,1927453,0
1973-07-24,0.03403,0.03403,0.03403,0.03403,3312816,0
1973-07-25,0.03403,0.03403,0.03403,0.03403,3192351,0
1973-07-26,0.03403,0.03403,0.03403,0.03403,1867224,0
1973-07-27,0.03403,0.03403,0.03403,0.03403,2288851,0
1973-07-30,0.03403,0.03403,0.03403,0.03403,301162,0
1973-07-31,0.03403,0.03403,0.03403,0.03403,1445594,0
1973-08-01,0.03403,0.03403,0.03403,0.03403,1445594,0
1973-08-02,0.03403,0.03403,0.03403,0.03403,1325125,0
1973-08-03,0.03403,0.03403,0.03403,0.03403,662565,0
1973-08-06,0.03403,0.03403,0.03403,0.03403,783030,0
1973-08-07,0.03403,0.03403,0.03403,0.03403,481866,0
1973-08-08,0.03403,0.03403,0.02538,0.02538,662565,0
1973-08-09,0.02538,0.02538,0.02538,0.02538,722794,0
1973-08-10,0.02538,0.03403,0.02538,0.03403,1566055,0
1973-08-14,0.02538,0.02538,0.02538,0.02538,1084194,0
1973-08-16,0.02538,0.02538,0.02538,0.02538,542096,0
1973-08-17,0.02538,0.03403,0.02538,0.03403,783030,0
1973-08-20,0.02538,0.02538,0.02538,0.02538,602329,0
1973-08-21,0.02538,0.02538,0.02538,0.02538,2409320,0
1973-08-22,0.02538,0.02538,0.02538,0.02538,421630,0
1973-08-23,0.02538,0.02538,0.02538,0.02538,481866,0
1973-08-24,0.02538,0.02538,0.02538,0.02538,2891185,0
1973-08-27,0.02538,0.02538,0.02538,0.02538,120467,0
1973-08-28,0.03403,0.03403,0.03403,0.03403,602329,0
1973-08-29,0.03403,0.03403,0.03403,0.03403,843262,0
1973-08-30,0.02538,0.02538,0.02538,0.02538,421630,0
1973-08-31,0.02538,0.02538,0.02538,0.02538,602329,0
1973-09-04,0.03403,0.03403,0.03403,0.03403,481866,0
1973-09-06,0.03403,0.03403,0.03403,0.03403,722794,0
1973-09-07,0.03403,0.03403,0.03403,0.03403,3071885,0
1973-09-11,0.03403,0.03403,0.02538,0.02538,3674212,0
1973-09-12,0.02538,0.02538,0.02538,0.02538,1445594,0
1973-09-13,0.02538,0.02538,0.02538,0.02538,60232,0
1973-09-14,0.02538,0.02538,0.02538,0.02538,542096,0
1973-09-17,0.02538,0.02538,0.02538,0.02538,1445594,0
1973-09-18,0.02538,0.02538,0.02538,0.02538,1566055,0
1973-09-19,0.02538,0.03403,0.02538,0.03403,4457244,0
1973-09-20,0.03403,0.03403,0.03403,0.03403,3192351,0
1973-09-24,0.03403,0.03403,0.03403,0.03403,662565,0
1973-09-25,0.03403,0.03403,0.03403,0.03403,301162,0
1973-09-26,0.03403,0.03403,0.03403,0.03403,1505825,0
1973-09-27,0.03403,0.03403,0.03403,0.03403,2830951,0
1973-10-01,0.03403,0.03403,0.03403,0.03403,361397,0
1973-10-02,0.03403,0.03403,0.03403,0.03403,421630,0
1973-10-03,0.03403,0.03403,0.03403,0.03403,542096,0
1973-10-04,0.03403,0.03403,0.03403,0.03403,301162,0
1973-10-05,0.03403,0.03403,0.03403,0.03403,963725,0
1973-10-08,0.03403,0.03403,0.03403,0.03403,361397,0
1973-10-09,0.03403,0.03403,0.03403,0.03403,120467,0
1973-10-10,0.03403,0.03403,0.03403,0.03403,1084194,0
1973-10-11,0.03403,0.03403,0.03403,0.03403,662565,0
1973-10-12,0.03403,0.03403,0.03403,0.03403,1566055,0
1973-10-15,0.03403,0.03403,0.03403,0.03403,120467,0
1973-10-16,0.03403,0.03403,0.03403,0.03403,301162,0
1973-10-18,0.03403,0.03403,0.03403,0.03403,722794,0
1973-10-19,0.03403,0.03403,0.03403,0.03403,542096,0
1973-10-22,0.03403,0.03403,0.03403,0.03403,361397,0
1973-10-23,0.03403,0.03403,0.03403,0.03403,2108156,0
1973-10-25,0.03403,0.03403,0.03403,0.03403,421630,0
1973-10-26,0.03403,0.03403,0.03403,0.03403,2168389,0
1973-10-29,0.03403,0.03403,0.03403,0.03403,722794,0
1973-10-30,0.03403,0.03403,0.03403,0.03403,1144431,0
1973-10-31,0.03403,0.03403,0.03403,0.03403,602329,0
1973-11-01,0.03403,0.03403,0.03403,0.03403,240933,0
1973-11-02,0.03403,0.03403,0.03403,0.03403,60232,0
1973-11-05,0.03403,0.03403,0.03403,0.03403,662565,0
1973-11-06,0.03403,0.03403,0.02538,0.02538,1987690,0
1973-11-07,0.02538,0.02538,0.02538,0.02538,301162,0
1973-11-08,0.02538,0.02538,0.02538,0.02538,1746756,0
1973-11-09,0.02538,0.02538,0.02538,0.02538,662565,0
1973-11-12,0.02538,0.02538,0.02538,0.02538,1746756,0
1973-11-13,0.02538,0.02538,0.02538,0.02538,1144431,0
1973-11-14,0.02538,0.02538,0.02538,0.02538,783030,0
1973-11-15,0.02538,0.02538,0.02538,0.02538,2469554,0
1973-11-16,0.02538,0.02538,0.02538,0.02538,1023963,0
1973-11-19,0.02538,0.02538,0.02538,0.02538,722794,0
1973-11-20,0.02538,0.02538,0.02538,0.02538,1867224,0
1973-11-21,0.02538,0.02538,0.02538,0.02538,7227960,0
1973-11-23,0.02538,0.02538,0.02538,0.02538,4758406,0
1973-11-26,0.02538,0.02538,0.01714,0.01714,2529786,0
1973-11-27,0.01714,0.01714,0.01714,0.01714,13974056,0
1973-11-28,0.02538,0.02538,0.02538,0.02538,3734444,0
1973-11-29,0.02538,0.02538,0.02538,0.02538,542096,0
1973-11-30,0.02538,0.02538,0.02538,0.02538,120467,0
1973-12-03,0.02538,0.02538,0.01714,0.01714,843262,0
1973-12-04,0.01714,0.01714,0.01714,0.01714,1746756,0
1973-12-05,0.01714,0.01714,0.01714,0.01714,662565,0
1973-12-06,0.01714,0.01714,0.01714,0.01714,180697,0
1973-12-07,0.01714,0.01714,0.01714,0.01714,4517476,0
1973-12-10,0.01714,0.01714,0.01714,0.01714,2529786,0
1973-12-11,0.01714,0.01714,0.01714,0.01714,1023963,0
1973-12-12,0.01714,0.01714,0.01714,0.01714,662565,0
1973-12-13,0.01714,0.01714,0.01714,0.01714,2469554,0
1973-12-14,0.01714,0.01714,0.01714,0.01714,1445594,0
1973-12-17,0.01714,0.01714,0.01714,0.01714,662565,0
1973-12-18,0.01714,0.01714,0.01714,0.01714,5722136,0
1973-12-19,0.01714,0.01714,0.01714,0.01714,3674212,0
1973-12-20,0.01714,0.01714,0.01714,0.01714,2529786,0
1973-12-21,0.01714,0.01714,0.01714,0.01714,843262,0
1973-12-24,0.01714,0.01714,0.01714,0.01714,3553745,0
1973-12-26,0.01714,0.01714,0.01714,0.01714,4035610,0
1973-12-27,0.01714,0.01714,0.01714,0.01714,2409320,0
1973-12-28,0.01714,0.01714,0.01714,0.01714,3553745,0
1973-12-31,0.01714,0.01714,0.01714,0.01714,3433280,0
1974-01-02,0.01714,0.01714,0.01714,0.01714,60232,0
1974-01-03,0.01714,0.02538,0.01714,0.02538,1566055,0
1974-01-04,0.02538,0.02538,0.01714,0.01714,3192351,0
1974-01-07,0.01714,0.01714,0.01714,0.01714,301162,0
1974-01-08,0.01714,0.02538,0.01714,0.02538,1023963,0
1974-01-09,0.02538,0.02538,0.01714,0.01714,602329,0
1974-01-10,0.01714,0.01714,0.01714,0.01714,60232,0
1974-01-11,0.01714,0.01714,0.01714,0.01714,120467,0
1974-01-14,0.02538,0.02538,0.02538,0.02538,60232,0
1974-01-15,0.02538,0.02538,0.01714,0.02538,240933,0
1974-01-16,0.02538,0.02538,0.01714,0.02538,481866,0
1974-01-18,0.02538,0.02538,0.02538,0.02538,421630,0
1974-01-21,0.02538,0.02538,0.02538,0.02538,361397,0
1974-01-22,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-01-23,0.02538,0.02538,0.02538,0.02538,1445594,0
1974-01-24,0.02538,0.02538,0.02538,0.02538,662565,0
1974-01-25,0.02538,0.02538,0.02538,0.02538,240933,0
1974-01-28,0.02538,0.02538,0.02538,0.02538,180697,0
1974-01-29,0.02538,0.02538,0.02538,0.02538,843262,0
1974-01-30,0.02538,0.02538,0.02538,0.02538,1385361,0
1974-01-31,0.02538,0.02538,0.02538,0.02538,301162,0
1974-02-01,0.02538,0.02538,0.02538,0.02538,783030,0
1974-02-04,0.02538,0.02538,0.02538,0.02538,2710486,0
1974-02-05,0.02538,0.02538,0.02538,0.02538,843262,0
1974-02-07,0.02538,0.02538,0.02538,0.02538,60232,0
1974-02-08,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-02-11,0.02538,0.02538,0.02538,0.02538,843262,0
1974-02-12,0.02538,0.02538,0.01714,0.01714,3613980,0
1974-02-13,0.01714,0.02538,0.01714,0.02538,1746756,0
1974-02-15,0.02538,0.02538,0.02538,0.02538,542096,0
1974-02-19,0.02538,0.02538,0.02538,0.02538,542096,0
1974-02-21,0.02538,0.02538,0.02538,0.02538,240933,0
1974-02-22,0.02538,0.02538,0.02538,0.02538,481866,0
1974-02-25,0.02538,0.02538,0.02538,0.02538,722794,0
1974-02-26,0.02538,0.02538,0.02538,0.02538,180697,0
1974-02-28,0.02538,0.02538,0.02538,0.02538,12769398,0
1974-03-01,0.02538,0.02538,0.02538,0.02538,421630,0
1974-03-04,0.02538,0.02538,0.02538,0.02538,60232,0
1974-03-05,0.02538,0.02538,0.02538,0.02538,361397,0
1974-03-06,0.02538,0.02538,0.02538,0.02538,1084194,0
1974-03-07,0.02538,0.02538,0.02538,0.02538,722794,0
1974-03-08,0.02538,0.02538,0.01714,0.02538,4156077,0
1974-03-11,0.02538,0.02538,0.02538,0.02538,1084194,0
1974-03-12,0.02538,0.02538,0.02538,0.02538,722794,0
1974-03-13,0.02538,0.02538,0.02538,0.02538,963725,0
1974-03-14,0.02538,0.02538,0.02538,0.02538,843262,0
1974-03-15,0.02538,0.02538,0.02538,0.02538,180697,0
1974-03-18,0.02538,0.02538,0.02538,0.02538,1264892,0
1974-03-19,0.02538,0.02538,0.02538,0.02538,1023963,0
1974-03-20,0.02538,0.02538,0.02538,0.02538,120467,0
1974-03-21,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-03-22,0.02538,0.02538,0.02538,0.02538,240933,0
1974-03-28,0.02538,0.02538,0.02538,0.02538,60232,0
1974-03-29,0.02538,0.02538,0.02538,0.02538,180697,0
1974-04-02,0.02538,0.02538,0.02538,0.02538,602329,0
1974-04-03,0.02538,0.02538,0.02538,0.02538,120467,0
1974-04-05,0.02538,0.02538,0.02538,0.02538,421630,0
1974-04-08,0.02538,0.02538,0.02538,0.02538,602329,0
1974-04-09,0.02538,0.02538,0.02538,0.02538,542096,0
1974-04-10,0.02538,0.02538,0.02538,0.02538,240933,0
1974-04-15,0.02538,0.02538,0.02538,0.02538,240933,0
1974-04-16,0.02538,0.02538,0.02538,0.02538,783030,0
1974-04-17,0.02538,0.02538,0.02538,0.02538,301162,0
1974-04-18,0.02538,0.02538,0.02538,0.02538,361397,0
1974-04-19,0.02538,0.02538,0.02538,0.02538,301162,0
1974-04-22,0.02538,0.02538,0.02538,0.02538,361397,0
1974-04-23,0.02538,0.02538,0.02538,0.02538,903496,0
1974-04-24,0.02538,0.02538,0.02538,0.02538,542096,0
1974-04-25,0.02538,0.02538,0.02538,0.02538,60232,0
1974-04-26,0.02538,0.02538,0.02538,0.02538,1927453,0
1974-04-29,0.02538,0.02538,0.02538,0.02538,60232,0
1974-04-30,0.02538,0.02538,0.02538,0.02538,180697,0
1974-05-01,0.02538,0.02538,0.02538,0.02538,301162,0
1974-05-03,0.02538,0.02538,0.01714,0.02538,1686526,0
1974-05-07,0.02538,0.02538,0.02538,0.02538,542096,0
1974-05-08,0.02538,0.02538,0.02538,0.02538,783030,0
1974-05-09,0.02538,0.02538,0.02538,0.02538,120467,0
1974-05-10,0.02538,0.02538,0.02538,0.02538,783030,0
1974-05-13,0.02538,0.02538,0.02538,0.02538,361397,0
1974-05-14,0.02538,0.02538,0.02538,0.02538,60232,0
1974-05-16,0.02538,0.02538,0.02538,0.02538,602329,0
1974-05-17,0.02538,0.02538,0.02538,0.02538,602329,0
1974-05-20,0.02538,0.02538,0.02538,0.02538,180697,0
1974-05-21,0.02538,0.02538,0.02538,0.02538,2168389,0
1974-05-22,0.02538,0.02538,0.02538,0.02538,481866,0
1974-05-23,0.02538,0.02538,0.02538,0.02538,1445594,0
1974-05-24,0.02538,0.02538,0.02538,0.02538,2288851,0
1974-05-28,0.02538,0.02538,0.02538,0.02538,1264892,0
1974-05-29,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-05-30,0.02538,0.02538,0.02538,0.02538,1686526,0
1974-05-31,0.02538,0.02538,0.02538,0.02538,301162,0
1974-06-03,0.02538,0.02538,0.02538,0.02538,1686526,0
1974-06-04,0.02538,0.02538,0.02538,0.02538,120467,0
1974-06-05,0.02538,0.02538,0.02538,0.02538,722794,0
1974-06-06,0.02538,0.02538,0.02538,0.02538,2529786,0
1974-06-07,0.02538,0.02538,0.02538,0.02538,5300502,0
1974-06-10,0.02538,0.02538,0.02538,0.02538,1626290,0
1974-06-11,0.02538,0.02538,0.02538,0.02538,6746098,0
1974-06-12,0.02538,0.02538,0.02538,0.02538,963725,0
1974-06-13,0.02538,0.02538,0.02538,0.02538,2710486,0
1974-06-14,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-06-17,0.02538,0.02538,0.02538,0.02538,5782366,0
1974-06-18,0.02538,0.02538,0.02538,0.02538,722794,0
1974-06-19,0.02538,0.02538,0.02538,0.02538,3553745,0
1974-06-20,0.02538,0.02538,0.02538,0.02538,2349087,0
1974-06-21,0.02538,0.02538,0.02538,0.02538,60232,0
1974-06-24,0.02538,0.02538,0.02538,0.02538,4577708,0
1974-06-25,0.02538,0.02538,0.02538,0.02538,1626290,0
1974-06-26,0.02538,0.02538,0.02538,0.02538,1023963,0
1974-06-27,0.02538,0.02538,0.02538,0.02538,1927453,0
1974-06-28,0.02538,0.02538,0.02538,0.02538,662565,0
1974-07-01,0.02538,0.02538,0.02538,0.02538,1023963,0
1974-07-02,0.02538,0.02538,0.02538,0.02538,722794,0
1974-07-03,0.02538,0.02538,0.02538,0.02538,1084194,0
1974-07-05,0.02538,0.02538,0.02538,0.02538,60232,0
1974-07-08,0.02538,0.02538,0.02538,0.02538,361397,0
1974-07-09,0.02538,0.02538,0.02538,0.02538,1084194,0
1974-07-10,0.02538,0.02538,0.02538,0.02538,662565,0
1974-07-11,0.02538,0.02538,0.02538,0.02538,240933,0
1974-07-15,0.02538,0.02538,0.02538,0.02538,481866,0
1974-07-18,0.02538,0.02538,0.02538,0.02538,1987690,0
1974-07-19,0.02538,0.02538,0.02538,0.02538,542096,0
1974-07-22,0.02538,0.02538,0.02538,0.02538,963725,0
1974-07-23,0.02538,0.02538,0.02538,0.02538,240933,0
1974-07-24,0.02538,0.02538,0.02538,0.02538,301162,0
1974-07-25,0.02538,0.02538,0.02538,0.02538,542096,0
1974-07-26,0.02538,0.02538,0.02538,0.02538,421630,0
1974-07-29,0.02538,0.02538,0.02538,0.02538,481866,0
1974-07-30,0.02538,0.02538,0.02538,0.02538,180697,0
1974-07-31,0.02538,0.02538,0.02538,0.02538,602329,0
1974-08-05,0.02538,0.02538,0.02538,0.02538,843262,0
1974-08-06,0.02538,0.02538,0.02538,0.02538,542096,0
1974-08-07,0.02538,0.02538,0.02538,0.02538,301162,0
1974-08-08,0.02538,0.02538,0.02538,0.02538,60232,0
1974-08-12,0.02538,0.02538,0.02538,0.02538,602329,0
1974-08-13,0.02538,0.02538,0.02538,0.02538,542096,0
1974-08-14,0.02538,0.02538,0.02538,0.02538,1505825,0
1974-08-15,0.02538,0.02538,0.02538,0.02538,1445594,0
1974-08-16,0.02538,0.02538,0.02538,0.02538,120467,0
1974-08-19,0.02538,0.02538,0.02538,0.02538,301162,0
1974-08-20,0.02538,0.02538,0.01714,0.01714,301162,0
1974-08-21,0.01714,0.02538,0.01714,0.02538,722794,0
1974-08-22,0.02538,0.02538,0.02538,0.02538,240933,0
1974-08-23,0.02538,0.02538,0.02538,0.02538,2228619,0
1974-08-26,0.02538,0.02538,0.02538,0.02538,963725,0
1974-08-27,0.02538,0.02538,0.02538,0.02538,602329,0
1974-08-28,0.02538,0.02538,0.02538,0.02538,240933,0
1974-08-29,0.02538,0.02538,0.02538,0.02538,361397,0
1974-09-03,0.02538,0.02538,0.02538,0.02538,1204663,0
1974-09-04,0.02538,0.02538,0.02538,0.02538,120467,0
1974-09-06,0.02538,0.02538,0.02538,0.02538,240933,0
1974-09-10,0.02538,0.02538,0.02538,0.02538,120467,0
1974-09-12,0.02538,0.02538,0.01714,0.01714,602329,0
1974-09-13,0.01714,0.01714,0.01714,0.01714,602329,0
1974-09-16,0.01714,0.01714,0.01714,0.01714,421630,0
1974-09-17,0.01714,0.01714,0.01714,0.01714,602329,0
1974-09-18,0.01714,0.01714,0.01714,0.01714,301162,0
1974-09-19,0.01714,0.01714,0.01714,0.01714,60232,0
1974-09-20,0.01714,0.01714,0.01714,0.01714,3854915,0
1974-09-24,0.01714,0.01714,0.01714,0.01714,180697,0
1974-09-27,0.01714,0.01714,0.01714,0.01714,421630,0
1974-09-30,0.01714,0.01714,0.01714,0.01714,301162,0
1974-10-01,0.01714,0.01714,0.01714,0.01714,783030,0
1974-10-02,0.01714,0.01714,0.01714,0.01714,722794,0
1974-10-03,0.01714,0.01714,0.01714,0.01714,361397,0
1974-10-04,0.01714,0.01714,0.01714,0.01714,240933,0
1974-10-07,0.01714,0.01714,0.01714,0.01714,1566055,0
1974-10-08,0.01714,0.01714,0.01714,0.01714,542096,0
1974-10-09,0.01714,0.01714,0.01714,0.01714,361397,0
1974-10-10,0.01714,0.01714,0.01714,0.01714,2951416,0
1974-10-11,0.01714,0.01714,0.01714,0.01714,240933,0
1974-10-14,0.01714,0.01714,0.01714,0.01714,2349087,0
1974-10-15,0.01714,0.01714,0.01714,0.01714,2710486,0
1974-10-16,0.01714,0.01714,0.01714,0.01714,240933,0
1974-10-21,0.01714,0.01714,0.01714,0.01714,60232,0
1974-10-22,0.01714,0.01714,0.01714,0.01714,481866,0
1974-10-23,0.01714,0.01714,0.01714,0.01714,120467,0
1974-10-24,0.01714,0.01714,0.01714,0.01714,180697,0
1974-10-25,0.01714,0.01714,0.01714,0.01714,180697,0
1974-10-29,0.01714,0.01714,0.01714,0.01714,963725,0
1974-10-30,0.01714,0.01714,0.01714,0.01714,542096,0
1974-10-31,0.01714,0.01714,0.01714,0.01714,120467,0
1974-11-01,0.01714,0.01714,0.01714,0.01714,1023963,0
1974-11-04,0.01714,0.01714,0.01714,0.01714,2830951,0
1974-11-05,0.01714,0.01714,0.01714,0.01714,301162,0
1974-11-06,0.01714,0.01714,0.01714,0.01714,180697,0
1974-11-07,0.01714,0.01714,0.01714,0.01714,5180037,0
1974-11-08,0.01714,0.01714,0.01714,0.01714,88602747,0
1974-11-11,0.01714,0.01714,0.01714,0.01714,1566055,0
1974-11-12,0.01714,0.01714,0.01714,0.01714,602329,0
1974-11-13,0.01714,0.01714,0.01714,0.01714,1325125,0
1974-11-14,0.01714,0.01714,0.01714,0.01714,2469554,0
1974-11-15,0.01714,0.01714,0.01714,0.01714,240933,0
1974-11-18,0.01714,0.01714,0.01714,0.01714,60232,0
1974-11-19,0.01714,0.01714,0.01714,0.01714,843262,0
1974-11-20,0.01714,0.01714,0.01714,0.01714,361397,0
1974-11-21,0.01714,0.01714,0.01714,0.01714,240933,0
1974-11-22,0.01714,0.01714,0.01714,0.01714,1264892,0
1974-11-25,0.01714,0.01714,0.01714,0.01714,301162,0
1974-11-26,0.01714,0.01714,0.01714,0.01714,22948774,0
1974-11-27,0.01714,0.01714,0.01714,0.01714,4637943,0
1974-11-29,0.01714,0.01714,0.01714,0.01714,421630,0
1974-12-02,0.01714,0.01714,0.01714,0.01714,240933,0
1974-12-03,0.01714,0.01714,0.01714,0.01714,2168389,0
1974-12-04,0.01714,0.01714,0.00821,0.01714,2349087,0
1974-12-05,0.01714,0.01714,0.01714,0.01714,602329,0
1974-12-06,0.00821,0.00821,0.00821,0.00821,2529786,0
1974-12-09,0.00821,0.00821,0.00821,0.00821,602329,0
1974-12-10,0.00821,0.00821,0.00821,0.00821,3011648,0
1974-12-11,0.00821,0.00821,0.00821,0.00821,2108156,0
1974-12-12,0.00821,0.00821,0.00821,0.00821,1987690,0
1974-12-13,0.00821,0.00821,0.00821,0.00821,2710486,0
1974-12-16,0.00821,0.00821,0.00821,0.00821,1806990,0
1974-12-17,0.00821,0.00821,0.00821,0.00821,481866,0
1974-12-18,0.01714,0.01714,0.01714,0.01714,1385361,0
1974-12-19,0.01714,0.01714,0.01714,0.01714,1445594,0
1974-12-20,0.01714,0.01714,0.01714,0.01714,301162,0
1974-12-23,0.01714,0.01714,0.01714,0.01714,481866,0
1974-12-24,0.01714,0.01714,0.01714,0.01714,361397,0
1974-12-26,0.01714,0.01714,0.01714,0.01714,481866,0
1974-12-27,0.01714,0.01714,0.01714,0.01714,240933,0
1974-12-30,0.01714,0.01714,0.01714,0.01714,903496,0
1974-12-31,0.01714,0.01714,0.01714,0.01714,1445594,0
1975-01-02,0.01714,0.01714,0.01714,0.01714,1023963,0
1975-01-03,0.01714,0.01714,0.01714,0.01714,301162,0
1975-01-06,0.01714,0.01714,0.01714,0.01714,301162,0
1975-01-07,0.01714,0.01714,0.01714,0.01714,2047921,0
1975-01-08,0.01714,0.01714,0.01714,0.01714,421630,0
1975-01-09,0.01714,0.01714,0.01714,0.01714,783030,0
1975-01-10,0.01714,0.01714,0.01714,0.01714,2830951,0
1975-01-13,0.01714,0.01714,0.01714,0.01714,1505825,0
1975-01-14,0.01714,0.01714,0.01714,0.01714,1264892,0
1975-01-15,0.01714,0.01714,0.01714,0.01714,783030,0
1975-01-16,0.01714,0.01714,0.01714,0.01714,1084194,0
1975-01-17,0.01714,0.01714,0.01714,0.01714,1927453,0
1975-01-20,0.01714,0.01714,0.01714,0.01714,421630,0
1975-01-21,0.01714,0.01714,0.01714,0.01714,2168389,0
1975-01-22,0.01714,0.01714,0.01714,0.01714,1686526,0
1975-01-23,0.01714,0.01714,0.01714,0.01714,481866,0
1975-01-24,0.01714,0.01714,0.01714,0.01714,6806329,0
1975-01-27,0.01714,0.01714,0.01714,0.01714,2891185,0
1975-01-28,0.01714,0.02538,0.01714,0.01714,3011648,0
1975-01-29,0.01714,0.01714,0.01714,0.01714,5722136,0
1975-01-30,0.01714,0.02538,0.01714,0.01714,4095843,0
1975-01-31,0.01714,0.01714,0.01714,0.01714,361397,0
1975-02-03,0.01714,0.02538,0.01714,0.02538,3252582,0
1975-02-04,0.02538,0.02538,0.01714,0.02538,1204663,0
1975-02-05,0.02538,0.02538,0.02538,0.02538,2228619,0
1975-02-06,0.02538,0.02538,0.02538,0.02538,722794,0
1975-02-07,0.02538,0.02538,0.02538,0.02538,7227960,0
1975-02-10,0.02538,0.02538,0.02538,0.02538,1204663,0
1975-02-11,0.02538,0.02538,0.01714,0.01714,481866,0
1975-02-12,0.01714,0.01714,0.01714,0.01714,1385361,0
1975-02-13,0.01714,0.02538,0.01714,0.01714,7709824,0
1975-02-14,0.01714,0.01714,0.01714,0.01714,662565,0
1975-02-18,0.01714,0.01714,0.01714,0.01714,301162,0
1975-02-19,0.01714,0.01714,0.01714,0.01714,1264892,0
1975-02-21,0.01714,0.01714,0.01714,0.01714,1264892,0
1975-02-24,0.01714,0.01714,0.01714,0.01714,180697,0
1975-02-25,0.01714,0.01714,0.01714,0.01714,1023963,0
1975-02-26,0.01714,0.01714,0.01714,0.01714,481866,0
1975-02-27,0.01714,0.01714,0.01714,0.01714,2891185,0
1975-02-28,0.01714,0.01714,0.01714,0.01714,2228619,0
1975-03-03,0.01714,0.01714,0.01714,0.01714,542096,0
1975-03-04,0.01714,0.01714,0.01714,0.01714,662565,0
1975-03-05,0.01714,0.01714,0.01714,0.01714,722794,0
1975-03-06,0.01714,0.01714,0.01714,0.01714,1927453,0
1975-03-07,0.02538,0.02538,0.02538,0.02538,3553745,0
1975-03-10,0.02538,0.02538,0.02538,0.02538,1927453,0
1975-03-11,0.02538,0.02538,0.02538,0.02538,7468890,0
1975-03-12,0.02538,0.02538,0.02538,0.02538,6023300,0
1975-03-13,0.02538,0.02538,0.02538,0.02538,2108156,0
1975-03-14,0.02538,0.02538,0.02538,0.02538,2349087,0
1975-03-17,0.02538,0.02538,0.02538,0.02538,3493514,0
1975-03-18,0.02538,0.02538,0.02538,0.02538,1505825,0
1975-03-19,0.02538,0.02538,0.02538,0.02538,4939107,0
1975-03-20,0.02538,0.02538,0.02538,0.02538,1264892,0
1975-03-21,0.02538,0.02538,0.02538,0.02538,4216307,0
1975-03-24,0.02538,0.02538,0.02538,0.02538,2349087,0
1975-03-25,0.02538,0.02538,0.02538,0.02538,963725,0
1975-03-26,0.02538,0.02538,0.02538,0.02538,2108156,0
1975-03-27,0.02538,0.02538,0.02538,0.02538,903496,0
1975-03-31,0.02538,0.02538,0.02538,0.02538,3915145,0
1975-04-01,0.02538,0.02538,0.02538,0.02538,5240271,0
1975-04-02,0.02538,0.02538,0.02538,0.02538,1505825,0
1975-04-03,0.02538,0.02538,0.02538,0.02538,1084194,0
1975-04-04,0.02538,0.02538,0.02538,0.02538,60232,0
1975-04-07,0.02538,0.02538,0.02538,0.02538,1325125,0
1975-04-08,0.02538,0.02538,0.02538,0.02538,843262,0
1975-04-09,0.02538,0.02538,0.02538,0.02538,843262,0
1975-04-10,0.02538,0.02538,0.02538,0.02538,1204663,0
1975-04-11,0.02538,0.02538,0.02538,0.02538,662565,0
1975-04-14,0.02538,0.02538,0.02538,0.02538,843262,0
1975-04-15,0.02538,0.02538,0.02538,0.02538,722794,0
1975-04-16,0.02538,0.02538,0.02538,0.02538,722794,0
1975-04-17,0.02538,0.02538,0.02538,0.02538,2047921,0
1975-04-18,0.02538,0.02538,0.02538,0.02538,120467,0
1975-04-21,0.02538,0.02538,0.02538,0.02538,120467,0
1975-04-22,0.02538,0.02538,0.02538,0.02538,662565,0
1975-04-23,0.02538,0.02538,0.02538,0.02538,1023963,0
1975-04-24,0.02538,0.02538,0.02538,0.02538,662565,0
1975-04-25,0.02538,0.02538,0.02538,0.02538,662565,0
1975-04-28,0.02538,0.02538,0.02538,0.02538,481866,0
1975-04-29,0.02538,0.02538,0.02538,0.02538,60232,0
1975-04-30,0.02538,0.02538,0.02538,0.02538,180697,0
1975-05-02,0.02538,0.02538,0.02538,0.02538,1144431,0
1975-05-05,0.02538,0.02538,0.02538,0.02538,903496,0
1975-05-06,0.02538,0.02538,0.02538,0.02538,1144431,0
1975-05-07,0.02538,0.02538,0.02538,0.02538,1023963,0
1975-05-08,0.02538,0.02538,0.02538,0.02538,361397,0
1975-05-09,0.02538,0.02538,0.02538,0.02538,240933,0
1975-05-12,0.02538,0.02538,0.02538,0.02538,1566055,0
1975-05-13,0.02538,0.02538,0.02538,0.02538,602329,0
1975-05-14,0.02538,0.02538,0.02538,0.02538,1806990,0
1975-05-15,0.02538,0.02538,0.02538,0.02538,2349087,0
1975-05-16,0.02538,0.02538,0.02538,0.02538,4156077,0
1975-05-19,0.02538,0.02538,0.02538,0.02538,2228619,0
1975-05-20,0.02538,0.02538,0.02538,0.02538,3011648,0
1975-05-21,0.02538,0.02538,0.02538,0.02538,1806990,0
1975-05-22,0.02538,0.02538,0.02538,0.02538,4397012,0
1975-05-23,0.02538,0.02538,0.02538,0.02538,4397012,0
1975-05-27,0.02538,0.03403,0.02538,0.03403,2891185,0
1975-05-28,0.03403,0.03403,0.02538,0.02538,1264892,0
1975-05-29,0.02538,0.02538,0.02538,0.02538,1505825,0
1975-05-30,0.02538,0.02538,0.02538,0.02538,602329,0
1975-06-02,0.02538,0.02538,0.02538,0.02538,1806990,0
1975-06-03,0.02538,0.03403,0.02538,0.03403,11323803,0
1975-06-04,0.03403,0.03403,0.03403,0.03403,11444272,0
1975-06-05,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-06-06,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-06-09,0.03403,0.03403,0.03403,0.03403,1325125,0
1975-06-10,0.03403,0.03403,0.03403,0.03403,14636618,0
1975-06-11,0.03403,0.03403,0.02538,0.02538,1566055,0
1975-06-12,0.03403,0.03403,0.03403,0.03403,2409320,0
1975-06-13,0.03403,0.03403,0.03403,0.03403,4517476,0
1975-06-16,0.03403,0.03403,0.03403,0.03403,662565,0
1975-06-17,0.03403,0.03403,0.03403,0.03403,10299842,0
1975-06-18,0.03403,0.03403,0.03403,0.03403,1806990,0
1975-06-19,0.03403,0.03403,0.03403,0.03403,1204663,0
1975-06-20,0.03403,0.03403,0.03403,0.03403,1445594,0
1975-06-23,0.03403,0.03403,0.03403,0.03403,662565,0
1975-06-24,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-06-25,0.03403,0.03403,0.03403,0.03403,783030,0
1975-06-26,0.03403,0.03403,0.03403,0.03403,1686526,0
1975-06-27,0.03403,0.03403,0.03403,0.03403,1686526,0
1975-06-30,0.03403,0.03403,0.03403,0.03403,963725,0
1975-07-01,0.03403,0.03403,0.03403,0.03403,4878872,0
1975-07-02,0.03403,0.03403,0.03403,0.03403,3975378,0
1975-07-03,0.03403,0.03403,0.03403,0.03403,481866,0
1975-07-07,0.03403,0.03403,0.03403,0.03403,2650254,0
1975-07-08,0.03403,0.03403,0.03403,0.03403,1204663,0
1975-07-09,0.03403,0.03403,0.03403,0.03403,1987690,0
1975-07-10,0.03403,0.03403,0.03403,0.03403,963725,0
1975-07-11,0.03403,0.03403,0.03403,0.03403,602329,0
1975-07-14,0.03403,0.03403,0.03403,0.03403,2047921,0
1975-07-15,0.03403,0.03403,0.03403,0.03403,421630,0
1975-07-16,0.03403,0.03403,0.03403,0.03403,602329,0
1975-07-17,0.03403,0.03403,0.03403,0.03403,1144431,0
1975-07-18,0.03403,0.03403,0.03403,0.03403,542096,0
1975-07-21,0.03403,0.03403,0.03403,0.03403,2590019,0
1975-07-22,0.03403,0.03403,0.03403,0.03403,2529786,0
1975-07-23,0.03403,0.03403,0.03403,0.03403,662565,0
1975-07-24,0.03403,0.03403,0.03403,0.03403,1144431,0
1975-07-25,0.03403,0.03403,0.03403,0.03403,542096,0
1975-07-28,0.03403,0.03403,0.03403,0.03403,2108156,0
1975-07-29,0.03403,0.03403,0.03403,0.03403,1325125,0
1975-07-30,0.03403,0.03403,0.03403,0.03403,1445594,0
1975-07-31,0.03403,0.03403,0.03403,0.03403,1023963,0
1975-08-01,0.03403,0.03403,0.03403,0.03403,1987690,0
1975-08-04,0.03403,0.03403,0.03403,0.03403,120467,0
1975-08-05,0.03403,0.03403,0.03403,0.03403,421630,0
1975-08-06,0.03403,0.03403,0.03403,0.03403,361397,0
1975-08-07,0.03403,0.03403,0.03403,0.03403,6806329,0
1975-08-08,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-08-11,0.03403,0.03403,0.03403,0.03403,2168389,0
1975-08-12,0.03403,0.03403,0.03403,0.03403,1445594,0
1975-08-14,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-08-15,0.03403,0.03403,0.03403,0.03403,120467,0
1975-08-18,0.03403,0.03403,0.03403,0.03403,2168389,0
1975-08-19,0.03403,0.03403,0.03403,0.03403,60232,0
1975-08-20,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-08-21,0.03403,0.03403,0.03403,0.03403,783030,0
1975-08-22,0.03403,0.03403,0.03403,0.03403,421630,0
1975-08-25,0.03403,0.03403,0.03403,0.03403,752915,0
1975-08-26,0.03403,0.03403,0.03403,0.03403,873381,0
1975-08-27,0.03403,0.03403,0.03403,0.03403,1204663,0
1975-08-28,0.03403,0.03403,0.03403,0.03403,1355242,0
1975-08-29,0.03403,0.03403,0.03403,0.03403,5451086,0
1975-09-03,0.03403,0.03403,0.03403,0.03403,783030,0
1975-09-04,0.03403,0.03403,0.03403,0.03403,1716640,0
1975-09-05,0.03403,0.03403,0.03403,0.03403,4005494,0
1975-09-08,0.03403,0.03403,0.03403,0.03403,4487358,0
1975-09-09,0.03403,0.03403,0.03403,0.03403,2770717,0
1975-09-10,0.03403,0.03403,0.03403,0.03403,783030,0
1975-09-11,0.03403,0.03403,0.03403,0.03403,120467,0
1975-09-12,0.03403,0.03403,0.03403,0.03403,2078039,0
1975-09-15,0.03403,0.03403,0.03403,0.03403,722794,0
1975-09-16,0.03403,0.03403,0.03403,0.03403,783030,0
1975-09-17,0.03403,0.03403,0.03403,0.03403,572211,0
1975-09-18,0.03403,0.03403,0.03403,0.03403,511979,0
1975-09-19,0.03403,0.03403,0.03403,0.03403,5149921,0
1975-09-22,0.03403,0.03403,0.03403,0.03403,4457244,0
1975-09-23,0.03403,0.03403,0.03403,0.03403,933613,0
1975-09-24,0.03403,0.03403,0.03403,0.03403,271048,0
1975-09-25,0.03403,0.03403,0.03403,0.03403,240933,0
1975-09-26,0.03403,0.03403,0.03403,0.03403,692679,0
1975-09-29,0.03403,0.03403,0.03403,0.03403,632445,0
1975-09-30,0.03403,0.03403,0.03403,0.03403,692679,0
1975-10-01,0.03403,0.03403,0.03403,0.03403,722794,0
1975-10-02,0.03403,0.03403,0.03403,0.03403,692679,0
1975-10-03,0.03403,0.03403,0.03403,0.03403,12076717,0
1975-10-06,0.03403,0.03403,0.03403,0.03403,2590019,0
1975-10-07,0.03403,0.04251,0.03403,0.03403,2409320,0
1975-10-08,0.03403,0.03403,0.03403,0.03403,752915,0
1975-10-09,0.03403,0.03403,0.03403,0.03403,1054077,0
1975-10-10,0.03403,0.04251,0.03403,0.04251,4065728,0
1975-10-13,0.04251,0.04251,0.04251,0.04251,391513,0
1975-10-14,0.04251,0.04251,0.04251,0.04251,1927453,0
1975-10-15,0.04251,0.04251,0.04251,0.04251,4035610,0
1975-10-16,0.04251,0.04251,0.04251,0.04251,2710486,0
1975-10-17,0.04251,0.04251,0.04251,0.04251,6023300,0
1975-10-20,0.04251,0.04251,0.03403,0.03403,1295011,0
1975-10-21,0.04251,0.04251,0.04251,0.04251,421630,0
1975-10-22,0.04251,0.04251,0.04251,0.04251,2951416,0
1975-10-23,0.04251,0.04251,0.03403,0.04251,1054077,0
1975-10-24,0.04251,0.04251,0.04251,0.04251,4336773,0
1975-10-27,0.04251,0.04251,0.04251,0.04251,2258738,0
1975-10-28,0.04251,0.04251,0.04251,0.04251,3583862,0
1975-10-29,0.04251,0.04251,0.04251,0.04251,1596173,0
1975-10-30,0.04251,0.04251,0.04251,0.04251,1445594,0
1975-10-31,0.04251,0.04251,0.04251,0.04251,451745,0
1975-11-03,0.04251,0.04251,0.04251,0.04251,1144431,0
1975-11-04,0.04251,0.04251,0.04251,0.04251,632445,0
1975-11-05,0.04251,0.04251,0.04251,0.04251,4065728,0
1975-11-06,0.04251,0.04251,0.04251,0.04251,3824797,0
1975-11-07,0.04251,0.04251,0.04251,0.04251,1746756,0
1975-11-10,0.04251,0.04251,0.04251,0.04251,4577708,0
1975-11-11,0.04251,0.04251,0.04251,0.04251,963725,0
1975-11-12,0.04251,0.04251,0.04251,0.04251,31833143,0
1975-11-13,0.04251,0.04251,0.04251,0.04251,4005494,0
1975-11-14,0.04251,0.04251,0.04251,0.04251,1114310,0
1975-11-17,0.04251,0.04251,0.04251,0.04251,20268406,0
1975-11-18,0.04251,0.04251,0.04251,0.04251,1867224,0
1975-11-19,0.04251,0.04251,0.04251,0.04251,481866,0
1975-11-20,0.04251,0.04251,0.04251,0.04251,2620136,0
1975-11-21,0.04251,0.04251,0.04251,0.04251,783030,0
1975-11-24,0.04251,0.04251,0.04251,0.04251,180697,0
1975-11-25,0.04251,0.04251,0.04251,0.04251,1023963,0
1975-11-26,0.04251,0.04251,0.04251,0.04251,2680366,0
1975-11-28,0.04251,0.04251,0.04251,0.04251,30116,0
1975-12-01,0.04251,0.04251,0.04251,0.04251,1325125,0
1975-12-02,0.04251,0.04251,0.04251,0.04251,180697,0
1975-12-03,0.04251,0.04251,0.04251,0.04251,572211,0
1975-12-04,0.04251,0.04251,0.03403,0.04251,722794,0
1975-12-05,0.04251,0.04251,0.03403,0.04251,511979,0
1975-12-08,0.04251,0.04251,0.04251,0.04251,1144431,0
1975-12-09,0.04251,0.04251,0.04251,0.04251,843262,0
1975-12-10,0.04251,0.04251,0.04251,0.04251,933613,0
1975-12-11,0.04251,0.04251,0.04251,0.04251,813145,0
1975-12-12,0.04251,0.04251,0.04251,0.04251,692679,0
1975-12-15,0.04251,0.04251,0.04251,0.04251,271048,0
1975-12-16,0.04251,0.04251,0.04251,0.04251,542096,0
1975-12-17,0.04251,0.04251,0.04251,0.04251,391513,0
1975-12-18,0.04251,0.04251,0.04251,0.04251,572211,0
1975-12-19,0.04251,0.04251,0.04251,0.04251,542096,0
1975-12-22,0.03403,0.03403,0.03403,0.03403,1204663,0
1975-12-23,0.03403,0.03403,0.03403,0.03403,1264892,0
1975-12-24,0.03403,0.03403,0.03403,0.03403,4035610,0
1975-12-26,0.03403,0.03403,0.03403,0.03403,632445,0
1975-12-29,0.03403,0.03403,0.03403,0.03403,993845,0
1975-12-30,0.03403,0.03403,0.03403,0.03403,572211,0
1975-12-31,0.03403,0.03403,0.03403,0.03403,240933,0
1976-01-02,0.03403,0.03403,0.03403,0.03403,843262,0
1976-01-05,0.03403,0.03403,0.03403,0.03403,813145,0
1976-01-06,0.03403,0.04251,0.03403,0.04251,9938447,0
1976-01-07,0.04251,0.04251,0.04251,0.04251,5029456,0
1976-01-08,0.04251,0.04251,0.04251,0.04251,1806990,0
1976-01-09,0.04251,0.04251,0.04251,0.04251,2349087,0
1976-01-12,0.04251,0.04251,0.04251,0.04251,3132119,0
1976-01-13,0.04251,0.04251,0.04251,0.04251,7288193,0
1976-01-14,0.04251,0.04251,0.04251,0.04251,1927453,0
1976-01-15,0.04251,0.04251,0.04251,0.04251,2951416,0
1976-01-16,0.04251,0.04251,0.04251,0.04251,2921300,0
1976-01-19,0.04251,0.04251,0.04251,0.04251,301162,0
1976-01-20,0.04251,0.04251,0.04251,0.04251,7408659,0
1976-01-21,0.04251,0.04251,0.04251,0.04251,3373046,0
1976-01-22,0.04251,0.04251,0.04251,0.04251,903496,0
1976-01-23,0.04251,0.04251,0.04251,0.04251,1415478,0
1976-01-26,0.04251,0.04251,0.04251,0.04251,2047921,0
1976-01-27,0.04251,0.04251,0.04251,0.04251,813145,0
1976-01-28,0.04251,0.04251,0.04251,0.04251,3132119,0
1976-01-29,0.04251,0.04251,0.03403,0.03403,1746756,0
1976-01-30,0.03403,0.04251,0.03403,0.04251,1204663,0
1976-02-02,0.04251,0.04251,0.04251,0.04251,2228619,0
1976-02-03,0.04251,0.04251,0.04251,0.04251,4547592,0
1976-02-04,0.04251,0.04251,0.04251,0.04251,1174543,0
1976-02-05,0.04251,0.04251,0.04251,0.04251,3975378,0
1976-02-06,0.04251,0.04251,0.03403,0.03403,48758615,0
1976-02-09,0.03403,0.03403,0.03403,0.03403,7077379,0
1976-02-10,0.03403,0.03403,0.03403,0.03403,14034289,0
1976-02-11,0.03403,0.04251,0.03403,0.04251,6685864,0
1976-02-12,0.04251,0.04251,0.03403,0.04251,2740606,0
1976-02-13,0.04251,0.04251,0.03403,0.03403,481866,0
1976-02-17,0.03403,0.04251,0.03403,0.03403,963725,0
1976-02-18,0.03403,0.03403,0.03403,0.03403,4908989,0
1976-02-19,0.03403,0.04251,0.03403,0.04251,23249939,0
1976-02-20,0.04251,0.04251,0.04251,0.04251,13883707,0
1976-02-23,0.04251,0.04251,0.04251,0.04251,3041767,0
1976-02-24,0.04251,0.04251,0.04251,0.04251,9667397,0
1976-02-25,0.04251,0.04251,0.04251,0.04251,8914483,0
1976-02-26,0.04251,0.04251,0.04251,0.04251,8221807,0
1976-02-27,0.04251,0.04251,0.04251,0.04251,2047921,0
1976-03-01,0.04251,0.04251,0.04251,0.04251,1746756,0
1976-03-02,0.04251,0.04251,0.04251,0.04251,2590019,0
1976-03-03,0.04251,0.04251,0.04251,0.04251,8071224,0
1976-03-04,0.04251,0.04251,0.04251,0.04251,3734444,0
1976-03-05,0.04251,0.04251,0.04251,0.04251,5902833,0
1976-03-08,0.04251,0.04251,0.04251,0.04251,1023963,0
1976-03-09,0.04251,0.04251,0.04251,0.04251,5270387,0
1976-03-10,0.04251,0.04251,0.04251,0.04251,3885027,0
1976-03-11,0.04251,0.04251,0.04251,0.04251,7167729,0
1976-03-12,0.04251,0.04251,0.04251,0.04251,2740606,0
1976-03-15,0.04251,0.04251,0.04251,0.04251,1264892,0
1976-03-16,0.04251,0.04251,0.04251,0.04251,1686526,0
1976-03-17,0.04251,0.04251,0.04251,0.04251,1204663,0
1976-03-18,0.04251,0.04251,0.04251,0.04251,722794,0
1976-03-19,0.04251,0.04251,0.04251,0.04251,4306659,0
1976-03-22,0.04251,0.04251,0.04251,0.04251,2499670,0
1976-03-23,0.04251,0.04251,0.04251,0.04251,1264892,0
1976-03-24,0.04251,0.05101,0.04251,0.04251,6234116,0
1976-03-25,0.04251,0.05101,0.04251,0.04251,933613,0
1976-03-26,0.04251,0.04251,0.04251,0.04251,451745,0
1976-03-29,0.04251,0.04251,0.04251,0.04251,2349087,0
1976-03-30,0.04251,0.04251,0.04251,0.04251,6746098,0
1976-03-31,0.04251,0.04251,0.04251,0.04251,3342931,0
1976-04-01,0.04251,0.04251,0.04251,0.04251,1656407,0
1976-04-02,0.04251,0.04251,0.04251,0.04251,2620136,0
1976-04-05,0.04251,0.04251,0.04251,0.04251,903496,0
1976-04-06,0.04251,0.05101,0.04251,0.05101,2409320,0
1976-04-07,0.05101,0.05101,0.04251,0.05101,4908989,0
1976-04-08,0.05101,0.05101,0.04251,0.04251,1656407,0
1976-04-09,0.04251,0.05101,0.04251,0.04251,5210152,0
1976-04-12,0.04251,0.04251,0.04251,0.04251,1897338,0
1976-04-13,0.04251,0.04251,0.04251,0.04251,391513,0
1976-04-14,0.04251,0.04251,0.04251,0.04251,1806990,0
1976-04-15,0.04251,0.04251,0.04251,0.04251,2288851,0
1976-04-19,0.04251,0.04251,0.04251,0.04251,150584,0
1976-04-20,0.04251,0.04251,0.04251,0.04251,722794,0
1976-04-21,0.04251,0.04251,0.04251,0.04251,1837106,0
1976-04-22,0.04251,0.04251,0.04251,0.04251,6204000,0
1976-04-23,0.04251,0.04251,0.04251,0.04251,2830951,0
1976-04-26,0.04251,0.04251,0.04251,0.04251,3011648,0
1976-04-27,0.04251,0.04251,0.04251,0.04251,1385361,0
1976-04-28,0.04251,0.04251,0.04251,0.04251,1174543,0
1976-04-29,0.04251,0.04251,0.04251,0.04251,1144431,0
1976-04-30,0.04251,0.04251,0.04251,0.04251,963725,0
1976-05-03,0.04251,0.04251,0.04251,0.04251,1114310,0
1976-05-04,0.04251,0.04251,0.04251,0.04251,993845,0
1976-05-05,0.04251,0.04251,0.04251,0.04251,542096,0
1976-05-06,0.04251,0.04251,0.04251,0.04251,331282,0
1976-05-07,0.04251,0.04251,0.04251,0.04251,210815,0
1976-05-10,0.04251,0.04251,0.04251,0.04251,1596173,0
1976-05-11,0.04251,0.04251,0.04251,0.04251,1144431,0
1976-05-12,0.04251,0.04251,0.04251,0.04251,1114310,0
1976-05-13,0.04251,0.04251,0.04251,0.04251,2017807,0
1976-05-14,0.04251,0.04251,0.04251,0.04251,993845,0
1976-05-17,0.04251,0.04251,0.04251,0.04251,1686526,0
1976-05-18,0.04251,0.04251,0.04251,0.04251,963725,0
1976-05-19,0.04251,0.04251,0.04251,0.04251,361397,0
1976-05-20,0.04251,0.04251,0.04251,0.04251,9095183,0
1976-05-21,0.04251,0.04251,0.04251,0.04251,361397,0
1976-05-24,0.04251,0.04251,0.04251,0.04251,1445594,0
1976-05-25,0.04251,0.04251,0.04251,0.04251,2469554,0
1976-05-26,0.04251,0.04251,0.04251,0.04251,1084194,0
1976-05-27,0.04251,0.04251,0.04251,0.04251,331282,0
1976-05-28,0.04251,0.04251,0.04251,0.04251,3854915,0
1976-06-01,0.03403,0.03403,0.03403,0.03403,4156077,0
1976-06-02,0.03403,0.04251,0.03403,0.04251,4517476,0
1976-06-03,0.04251,0.04251,0.04251,0.04251,301162,0
1976-06-04,0.04251,0.04251,0.03403,0.03403,3463397,0
1976-06-07,0.03403,0.03403,0.03403,0.03403,722794,0
1976-06-08,0.03403,0.03403,0.03403,0.03403,1656407,0
1976-06-09,0.03403,0.03403,0.03403,0.03403,662565,0
1976-06-10,0.03403,0.03403,0.03403,0.03403,993845,0
1976-06-11,0.03403,0.04251,0.03403,0.04251,4186194,0
1976-06-14,0.04251,0.04251,0.04251,0.04251,6083532,0
1976-06-15,0.04251,0.04251,0.04251,0.04251,1656407,0
1976-06-16,0.04251,0.04251,0.04251,0.04251,1054077,0
1976-06-17,0.04251,0.04251,0.04251,0.04251,1987690,0
1976-06-18,0.04251,0.04251,0.04251,0.04251,1626290,0
1976-06-21,0.04251,0.04251,0.04251,0.04251,210815,0
1976-06-22,0.04251,0.04251,0.04251,0.04251,1596173,0
1976-06-23,0.04251,0.04251,0.03403,0.03403,5752252,0
1976-06-24,0.03403,0.03403,0.03403,0.03403,6354582,0
1976-06-25,0.03403,0.03403,0.03403,0.03403,2198503,0
1976-06-28,0.03403,0.03403,0.03403,0.03403,10872057,0
1976-06-29,0.03403,0.03403,0.03403,0.03403,9577049,0
1976-06-30,0.03403,0.04251,0.03403,0.04251,23460754,0
1976-07-01,0.04251,0.04251,0.04251,0.04251,1897338,0
1976-07-02,0.04251,0.04251,0.04251,0.04251,1776875,0
1976-07-06,0.04251,0.04251,0.04251,0.04251,2590019,0
1976-07-07,0.04251,0.04251,0.03403,0.03403,7770058,0
1976-07-08,0.04251,0.04251,0.04251,0.04251,481866,0
1976-07-09,0.04251,0.04251,0.04251,0.04251,542096,0
1976-07-12,0.04251,0.04251,0.04251,0.04251,3312816,0
1976-07-13,0.04251,0.04251,0.03403,0.03403,511979,0
1976-07-14,0.03403,0.04251,0.03403,0.03403,2078039,0
1976-07-15,0.03403,0.03403,0.03403,0.03403,1204663,0
1976-07-16,0.03403,0.03403,0.03403,0.03403,5089686,0
1976-07-19,0.03403,0.03403,0.03403,0.03403,391513,0
1976-07-20,0.03403,0.03403,0.03403,0.03403,301162,0
1976-07-21,0.03403,0.03403,0.03403,0.03403,331282,0
1976-07-22,0.03403,0.03403,0.03403,0.03403,7800174,0
1976-07-23,0.03403,0.03403,0.03403,0.03403,3071885,0
1976-07-26,0.03403,0.03403,0.03403,0.03403,9848099,0
1976-07-27,0.03403,0.03403,0.03403,0.03403,10420309,0
1976-07-28,0.03403,0.03403,0.03403,0.03403,3764563,0
1976-07-29,0.03403,0.03403,0.03403,0.03403,2951416,0
1976-07-30,0.03403,0.03403,0.03403,0.03403,8703668,0
1976-08-02,0.03403,0.03403,0.03403,0.03403,10601010,0
1976-08-03,0.03403,0.03403,0.03403,0.03403,10540776,0
1976-08-04,0.03403,0.03403,0.03403,0.03403,9998678,0
1976-08-05,0.03403,0.03403,0.03403,0.03403,813145,0
1976-08-06,0.03403,0.03403,0.03403,0.03403,451745,0
1976-08-09,0.03403,0.03403,0.03403,0.03403,1505825,0
1976-08-10,0.03403,0.03403,0.03403,0.03403,1927453,0
1976-08-11,0.03403,0.03403,0.03403,0.03403,1957573,0
1976-08-12,0.03403,0.04251,0.03403,0.03403,933613,0
1976-08-13,0.03403,0.04251,0.03403,0.03403,783030,0
1976-08-16,0.03403,0.03403,0.03403,0.03403,7499007,0
1976-08-17,0.03403,0.03403,0.03403,0.03403,1716640,0
1976-08-18,0.03403,0.04251,0.03403,0.03403,2770717,0
1976-08-19,0.03403,0.04251,0.03403,0.04251,4758406,0
1976-08-20,0.04251,0.04251,0.03403,0.04251,421630,0
1976-08-23,0.04251,0.04251,0.04251,0.04251,963725,0
1976-08-24,0.04251,0.04251,0.03403,0.04251,20810498,0
1976-08-25,0.04251,0.04251,0.04251,0.04251,4095843,0
1976-08-26,0.04251,0.04251,0.04251,0.04251,4939107,0
1976-08-27,0.04251,0.04251,0.04251,0.04251,933613,0
1976-08-30,0.04251,0.04251,0.04251,0.04251,1806990,0
1976-08-31,0.04251,0.04251,0.04251,0.04251,1084194,0
1976-09-01,0.04251,0.04251,0.04251,0.04251,12919980,0
1976-09-02,0.04251,0.04251,0.04251,0.04251,3071885,0
1976-09-03,0.04251,0.04251,0.04251,0.04251,4035610,0
1976-09-07,0.04251,0.04251,0.04251,0.04251,1054077,0
1976-09-08,0.04251,0.04251,0.04251,0.04251,1264892,0
1976-09-09,0.04251,0.04251,0.04251,0.04251,301162,0
1976-09-10,0.04251,0.04251,0.04251,0.04251,8914483,0
1976-09-13,0.04251,0.04251,0.04251,0.04251,2891185,0
1976-09-14,0.04251,0.04251,0.04251,0.04251,2590019,0
1976-09-15,0.04251,0.04251,0.04251,0.04251,903496,0
1976-09-16,0.04251,0.04251,0.04251,0.04251,1806990,0
1976-09-17,0.04251,0.04251,0.04251,0.04251,4035610,0
1976-09-20,0.04251,0.04251,0.04251,0.04251,2138270,0
1976-09-21,0.04251,0.04251,0.04251,0.04251,5180037,0
1976-09-22,0.04251,0.04251,0.04251,0.04251,2680366,0
1976-09-23,0.04251,0.04251,0.04251,0.04251,2258738,0
1976-09-24,0.04251,0.04251,0.04251,0.04251,722794,0
1976-09-27,0.04251,0.04251,0.04251,0.04251,5782366,0
1976-09-28,0.04251,0.04251,0.04251,0.04251,1234776,0
1976-09-29,0.04251,0.04251,0.04251,0.04251,451745,0
1976-09-30,0.04251,0.04251,0.04251,0.04251,240933,0
1976-10-01,0.04251,0.04251,0.04251,0.04251,5812486,0
1976-10-04,0.04251,0.04251,0.04251,0.04251,1234776,0
1976-10-05,0.04251,0.04251,0.04251,0.04251,3794680,0
1976-10-06,0.04251,0.04251,0.04251,0.04251,8131457,0
1976-10-07,0.04251,0.04251,0.04251,0.04251,9878213,0
1976-10-08,0.04251,0.04251,0.04251,0.04251,3252582,0
1976-10-11,0.04251,0.04251,0.04251,0.04251,240933,0
1976-10-12,0.04251,0.04251,0.04251,0.04251,4156077,0
1976-10-13,0.04251,0.04251,0.04251,0.04251,722794,0
1976-10-14,0.04251,0.04251,0.04251,0.04251,2017807,0
1976-10-15,0.04251,0.04251,0.04251,0.04251,2620136,0
1976-10-18,0.04251,0.04251,0.04251,0.04251,3222465,0
1976-10-19,0.04251,0.04251,0.04251,0.04251,421630,0
1976-10-20,0.04251,0.04251,0.04251,0.04251,1806990,0
1976-10-21,0.04251,0.04251,0.04251,0.04251,2891185,0
1976-10-22,0.04251,0.04251,0.04251,0.04251,2047921,0
1976-10-25,0.04251,0.04251,0.04251,0.04251,1415478,0
1976-10-26,0.04251,0.04251,0.04251,0.04251,150584,0
1976-10-27,0.04251,0.04251,0.04251,0.04251,2349087,0
1976-10-28,0.04251,0.04251,0.04251,0.04251,3132119,0
1976-10-29,0.04251,0.04251,0.04251,0.04251,2138270,0
1976-11-01,0.04251,0.04251,0.04251,0.04251,602329,0
1976-11-03,0.04251,0.04251,0.04251,0.04251,1867224,0
1976-11-04,0.04251,0.04251,0.04251,0.04251,20057591,0
1976-11-05,0.04251,0.04251,0.04251,0.04251,1776875,0
1976-11-08,0.04251,0.04251,0.04251,0.04251,2830951,0
1976-11-09,0.04251,0.04251,0.04251,0.04251,4186194,0
1976-11-10,0.04251,0.04251,0.04251,0.04251,2800835,0
1976-11-11,0.04251,0.04251,0.04251,0.04251,2108156,0
1976-11-12,0.04251,0.04251,0.04251,0.04251,4939107,0
1976-11-15,0.04251,0.04251,0.04251,0.04251,1776875,0
1976-11-16,0.04251,0.04251,0.04251,0.04251,722794,0
1976-11-17,0.04251,0.04251,0.04251,0.04251,1505825,0
1976-11-18,0.04251,0.04251,0.04251,0.04251,3132119,0
1976-11-19,0.04251,0.05101,0.04251,0.04251,10209497,0
1976-11-22,0.04251,0.04251,0.04251,0.04251,12167065,0
1976-11-23,0.04251,0.04251,0.04251,0.04251,843262,0
1976-11-24,0.04251,0.04251,0.04251,0.04251,2740606,0
1976-11-26,0.04251,0.04251,0.04251,0.04251,3373046,0
1976-11-29,0.04251,0.04251,0.04251,0.04251,481866,0
1976-11-30,0.04251,0.04251,0.04251,0.04251,511979,0
1976-12-01,0.04251,0.04251,0.04251,0.04251,2228619,0
1976-12-02,0.04251,0.04251,0.04251,0.04251,903496,0
1976-12-03,0.04251,0.04251,0.04251,0.04251,813145,0
1976-12-06,0.04251,0.04251,0.04251,0.04251,2017807,0
1976-12-07,0.04251,0.04251,0.04251,0.04251,1626290,0
1976-12-08,0.04251,0.04251,0.04251,0.04251,933613,0
1976-12-09,0.04251,0.04251,0.04251,0.04251,2921300,0
1976-12-10,0.04251,0.04251,0.04251,0.04251,1987690,0
1976-12-13,0.04251,0.04251,0.04251,0.04251,5963067,0
1976-12-14,0.04251,0.04251,0.04251,0.04251,3824797,0
1976-12-15,0.04251,0.04251,0.04251,0.04251,6956909,0
1976-12-16,0.04251,0.04251,0.04251,0.04251,813145,0
1976-12-17,0.04251,0.04251,0.04251,0.04251,1837106,0
1976-12-20,0.04251,0.04251,0.04251,0.04251,1264892,0
1976-12-21,0.04251,0.04251,0.04251,0.04251,572211,0
1976-12-22,0.04251,0.04251,0.04251,0.04251,2439436,0
1976-12-23,0.04251,0.04251,0.04251,0.04251,451745,0
1976-12-27,0.04251,0.04251,0.04251,0.04251,2318969,0
1976-12-28,0.04251,0.04251,0.04251,0.04251,1535942,0
1976-12-29,0.04251,0.04251,0.04251,0.04251,4156077,0
1976-12-30,0.04251,0.04251,0.04251,0.04251,1957573,0
1976-12-31,0.04251,0.04251,0.04251,0.04251,2078039,0
1977-01-03,0.04251,0.04251,0.04251,0.04251,542096,0
1977-01-04,0.04251,0.04251,0.04251,0.04251,2138270,0
1977-01-05,0.04251,0.04251,0.04251,0.04251,5631786,0
1977-01-06,0.04251,0.04251,0.04251,0.04251,2138270,0
1977-01-07,0.04251,0.04251,0.04251,0.04251,3403167,0
1977-01-10,0.04251,0.04251,0.04251,0.04251,783030,0
1977-01-11,0.04251,0.04251,0.04251,0.04251,391513,0
1977-01-12,0.04251,0.04251,0.04251,0.04251,1234776,0
1977-01-13,0.04251,0.04251,0.04251,0.04251,2078039,0
1977-01-14,0.04251,0.04251,0.04251,0.04251,271048,0
1977-01-17,0.04251,0.04251,0.04251,0.04251,1656407,0
1977-01-18,0.04251,0.04251,0.04251,0.04251,933613,0
1977-01-19,0.04251,0.04251,0.04251,0.04251,3704329,0
1977-01-20,0.04251,0.04251,0.04251,0.04251,2590019,0
1977-01-21,0.04251,0.04251,0.04251,0.04251,3433280,0
1977-01-24,0.04251,0.04251,0.04251,0.04251,2830951,0
1977-01-25,0.04251,0.04251,0.04251,0.04251,963725,0
1977-01-26,0.04251,0.04251,0.04251,0.04251,271048,0
1977-01-27,0.04251,0.04251,0.04251,0.04251,4306659,0
1977-01-28,0.04251,0.04251,0.04251,0.04251,662565,0
1977-01-31,0.04251,0.04251,0.04251,0.04251,7709824,0
1977-02-01,0.04251,0.04251,0.04251,0.04251,2499670,0
1977-02-02,0.04251,0.04251,0.04251,0.04251,2017807,0
1977-02-03,0.04251,0.04251,0.03403,0.03403,1867224,0
1977-02-04,0.03403,0.04251,0.03403,0.04251,963725,0
1977-02-07,0.04251,0.04251,0.03403,0.03403,843262,0
1977-02-08,0.03403,0.03403,0.03403,0.03403,3463397,0
1977-02-09,0.03403,0.03403,0.03403,0.03403,602329,0
1977-02-10,0.03403,0.03403,0.03403,0.03403,602329,0
1977-02-11,0.03403,0.03403,0.03403,0.03403,1084194,0
1977-02-14,0.03403,0.04251,0.03403,0.04251,1054077,0
1977-02-15,0.04251,0.04251,0.03403,0.03403,3854915,0
1977-02-16,0.03403,0.04251,0.03403,0.04251,1566055,0
1977-02-17,0.04251,0.04251,0.04251,0.04251,301162,0
1977-02-18,0.04251,0.04251,0.03403,0.04251,1385361,0
1977-02-22,0.04251,0.04251,0.04251,0.04251,542096,0
1977-02-23,0.04251,0.04251,0.03403,0.03403,2680366,0
1977-02-24,0.03403,0.03403,0.03403,0.03403,391513,0
1977-02-25,0.03403,0.03403,0.03403,0.03403,1776875,0
1977-02-28,0.03403,0.04251,0.03403,0.04251,873381,0
1977-03-01,0.04251,0.04251,0.03403,0.04251,542096,0
1977-03-02,0.04251,0.04251,0.04251,0.04251,331282,0
1977-03-03,0.04251,0.04251,0.03403,0.04251,1084194,0
1977-03-04,0.04251,0.04251,0.04251,0.04251,783030,0
1977-03-07,0.04251,0.04251,0.03403,0.04251,2740606,0
1977-03-08,0.04251,0.04251,0.04251,0.04251,8161571,0
1977-03-09,0.04251,0.04251,0.03403,0.03403,1114310,0
1977-03-10,0.03403,0.04251,0.03403,0.03403,662565,0
1977-03-11,0.03403,0.04251,0.03403,0.03403,1023963,0
1977-03-14,0.04251,0.04251,0.04251,0.04251,301162,0
1977-03-15,0.04251,0.04251,0.04251,0.04251,1114310,0
1977-03-16,0.04251,0.04251,0.04251,0.04251,1686526,0
1977-03-17,0.04251,0.04251,0.04251,0.04251,3222465,0
1977-03-18,0.04251,0.04251,0.04251,0.04251,8553085,0
1977-03-21,0.04251,0.04251,0.04251,0.04251,1114310,0
1977-03-22,0.04251,0.04251,0.04251,0.04251,1927453,0
1977-03-23,0.04251,0.04251,0.04251,0.04251,451745,0
1977-03-24,0.04251,0.04251,0.04251,0.04251,752915,0
1977-03-25,0.04251,0.04251,0.04251,0.04251,903496,0
1977-03-28,0.04251,0.04251,0.04251,0.04251,271048,0
1977-03-29,0.04251,0.04251,0.03403,0.03403,2499670,0
1977-03-30,0.04251,0.04251,0.04251,0.04251,391513,0
1977-03-31,0.04251,0.04251,0.04251,0.04251,2318969,0
1977-04-01,0.04251,0.04251,0.03403,0.03403,3132119,0
1977-04-04,0.03403,0.03403,0.03403,0.03403,783030,0
1977-04-05,0.03403,0.03403,0.03403,0.03403,2017807,0
1977-04-06,0.03403,0.03403,0.03403,0.03403,1415478,0
1977-04-07,0.03403,0.03403,0.03403,0.03403,1084194,0
1977-04-11,0.03403,0.03403,0.03403,0.03403,602329,0
1977-04-12,0.03403,0.03403,0.03403,0.03403,2349087,0
1977-04-13,0.03403,0.03403,0.03403,0.03403,120467,0
1977-04-14,0.03403,0.04251,0.03403,0.04251,1837106,0
1977-04-15,0.04251,0.04251,0.04251,0.04251,1566055,0
1977-04-18,0.04251,0.04251,0.03403,0.03403,1535942,0
1977-04-19,0.03403,0.03403,0.03403,0.03403,3704329,0
1977-04-20,0.03403,0.03403,0.03403,0.03403,903496,0
1977-04-21,0.03403,0.03403,0.03403,0.03403,1054077,0
1977-04-22,0.03403,0.03403,0.03403,0.03403,1415478,0
1977-04-25,0.03403,0.03403,0.03403,0.03403,1656407,0
1977-04-26,0.03403,0.03403,0.03403,0.03403,150584,0
1977-04-27,0.03403,0.03403,0.03403,0.03403,1746756,0
1977-04-28,0.03403,0.03403,0.03403,0.03403,2650254,0
1977-04-29,0.03403,0.03403,0.03403,0.03403,12106833,0
1977-05-02,0.03403,0.03403,0.03403,0.03403,2078039,0
1977-05-03,0.03403,0.03403,0.03403,0.03403,2439436,0
1977-05-04,0.03403,0.03403,0.03403,0.03403,2228619,0
1977-05-05,0.03403,0.03403,0.03403,0.03403,8703668,0
1977-05-06,0.03403,0.03403,0.03403,0.03403,2258738,0
1977-05-09,0.03403,0.03403,0.03403,0.03403,783030,0
1977-05-10,0.03403,0.03403,0.03403,0.03403,361397,0
1977-05-11,0.03403,0.03403,0.03403,0.03403,481866,0
1977-05-12,0.03403,0.03403,0.03403,0.03403,2861065,0
1977-05-13,0.03403,0.03403,0.03403,0.03403,301162,0
1977-05-16,0.03403,0.03403,0.03403,0.03403,3493514,0
1977-05-17,0.03403,0.03403,0.03403,0.03403,1656407,0
1977-05-18,0.03403,0.03403,0.03403,0.03403,1776875,0
1977-05-19,0.03403,0.04251,0.03403,0.04251,3674212,0
1977-05-20,0.03403,0.03403,0.03403,0.03403,1596173,0
1977-05-23,0.03403,0.04251,0.03403,0.03403,2439436,0
1977-05-24,0.03403,0.04251,0.03403,0.04251,933613,0
1977-05-25,0.04251,0.04251,0.03403,0.03403,150584,0
1977-05-26,0.03403,0.03403,0.03403,0.03403,843262,0
1977-05-27,0.03403,0.03403,0.03403,0.03403,813145,0
1977-05-31,0.03403,0.03403,0.03403,0.03403,1295011,0
1977-06-01,0.03403,0.03403,0.03403,0.03403,511979,0
1977-06-02,0.03403,0.04251,0.03403,0.04251,5089686,0
1977-06-03,0.04251,0.04251,0.04251,0.04251,2830951,0
1977-06-06,0.04251,0.04251,0.04251,0.04251,3945261,0
1977-06-07,0.04251,0.04251,0.04251,0.04251,1596173,0
1977-06-08,0.04251,0.04251,0.04251,0.04251,3162232,0
1977-06-09,0.04251,0.04251,0.04251,0.04251,572211,0
1977-06-10,0.04251,0.04251,0.04251,0.04251,1054077,0
1977-06-13,0.04251,0.04251,0.04251,0.04251,1234776,0
1977-06-14,0.04251,0.04251,0.04251,0.04251,1806990,0
1977-06-15,0.04251,0.04251,0.04251,0.04251,1084194,0
1977-06-16,0.04251,0.04251,0.04251,0.04251,2318969,0
1977-06-17,0.04251,0.04251,0.04251,0.04251,1234776,0
1977-06-20,0.04251,0.04251,0.04251,0.04251,783030,0
1977-06-21,0.04251,0.04251,0.04251,0.04251,3644097,0
1977-06-22,0.04251,0.04251,0.04251,0.04251,3734444,0
1977-06-23,0.04251,0.04251,0.04251,0.04251,783030,0
1977-06-24,0.04251,0.04251,0.04251,0.04251,1114310,0
1977-06-27,0.04251,0.04251,0.04251,0.04251,1656407,0
1977-06-28,0.04251,0.04251,0.04251,0.04251,2168389,0
1977-06-29,0.04251,0.04251,0.04251,0.04251,5059571,0
1977-06-30,0.04251,0.04251,0.04251,0.04251,1475709,0
1977-07-01,0.05101,0.05101,0.05101,0.05101,993845,0
1977-07-05,0.05101,0.05101,0.05101,0.05101,1566055,0
1977-07-06,0.05101,0.05101,0.05101,0.05101,783030,0
1977-07-07,0.05101,0.05101,0.05101,0.05101,391513,0
1977-07-08,0.05101,0.05101,0.05101,0.05101,1325125,0
1977-07-11,0.05101,0.05101,0.05101,0.05101,572211,0
1977-07-12,0.05101,0.05101,0.05101,0.05101,632445,0
1977-07-13,0.05101,0.05101,0.05101,0.05101,2830951,0
1977-07-15,0.05101,0.05101,0.05101,0.05101,1957573,0
1977-07-18,0.05101,0.05101,0.05101,0.05101,1355242,0
1977-07-19,0.05101,0.05101,0.05101,0.05101,2108156,0
1977-07-20,0.05101,0.05101,0.05101,0.05101,2409320,0
1977-07-21,0.05101,0.05101,0.05101,0.05101,572211,0
1977-07-22,0.05101,0.05101,0.05101,0.05101,1084194,0
1977-07-25,0.05101,0.05101,0.05101,0.05101,873381,0
1977-07-26,0.05101,0.05101,0.05101,0.05101,572211,0
1977-07-27,0.05101,0.05101,0.05101,0.05101,3493514,0
1977-07-28,0.05101,0.05101,0.04251,0.04251,692679,0
1977-07-29,0.04251,0.04251,0.04251,0.04251,572211,0
1977-08-01,0.04251,0.05101,0.04251,0.05101,873381,0
1977-08-02,0.05101,0.05101,0.04251,0.04251,240933,0
1977-08-03,0.04251,0.04251,0.04251,0.04251,391513,0
1977-08-04,0.05101,0.05101,0.05101,0.05101,331282,0
1977-08-05,0.05101,0.05101,0.05101,0.05101,120467,0
1977-08-08,0.05101,0.05101,0.05101,0.05101,481866,0
1977-08-09,0.05101,0.05101,0.05101,0.05101,783030,0
1977-08-10,0.05101,0.05101,0.05101,0.05101,240933,0
1977-08-11,0.05101,0.05101,0.05101,0.05101,602329,0
1977-08-12,0.05101,0.05101,0.05101,0.05101,542096,0
1977-08-15,0.05101,0.05101,0.05101,0.05101,752915,0
1977-08-16,0.05101,0.05101,0.05101,0.05101,602329,0
1977-08-17,0.05101,0.05101,0.05101,0.05101,602329,0
1977-08-18,0.05101,0.05101,0.05101,0.05101,331282,0
1977-08-19,0.05101,0.05101,0.05101,0.05101,481866,0
1977-08-22,0.05101,0.05101,0.05101,0.05101,481866,0
1977-08-23,0.05101,0.05101,0.05101,0.05101,451745,0
1977-08-24,0.05101,0.05101,0.05101,0.05101,240933,0
1977-08-25,0.05101,0.05101,0.05101,0.05101,421630,0
1977-08-26,0.05101,0.05101,0.05101,0.05101,572211,0
1977-08-29,0.05101,0.05101,0.05101,0.05101,632445,0
1977-08-30,0.05101,0.05101,0.05101,0.05101,301162,0
1977-08-31,0.05101,0.05101,0.05101,0.05101,843262,0
1977-09-01,0.05101,0.05101,0.05101,0.05101,60232,0
1977-09-02,0.05101,0.05101,0.05101,0.05101,511979,0
1977-09-06,0.05101,0.05101,0.04251,0.04251,813145,0
1977-09-07,0.04251,0.05101,0.04251,0.05101,150584,0
1977-09-08,0.04251,0.04251,0.04251,0.04251,391513,0
1977-09-09,0.04251,0.04251,0.04251,0.04251,813145,0
1977-09-12,0.04251,0.04251,0.04251,0.04251,873381,0
1977-09-13,0.04251,0.04251,0.04251,0.04251,542096,0
1977-09-14,0.04251,0.04251,0.04251,0.04251,511979,0
1977-09-15,0.04251,0.04251,0.04251,0.04251,481866,0
1977-09-16,0.04251,0.04251,0.04251,0.04251,933613,0
1977-09-19,0.04251,0.04251,0.04251,0.04251,572211,0
1977-09-20,0.04251,0.04251,0.04251,0.04251,481866,0
1977-09-21,0.04251,0.04251,0.04251,0.04251,421630,0
1977-09-22,0.04251,0.04251,0.04251,0.04251,511979,0
1977-09-23,0.04251,0.04251,0.04251,0.04251,542096,0
1977-09-26,0.04251,0.04251,0.04251,0.04251,632445,0
1977-09-27,0.04251,0.04251,0.04251,0.04251,301162,0
1977-09-28,0.04251,0.04251,0.04251,0.04251,361397,0
1977-09-29,0.04251,0.04251,0.04251,0.04251,752915,0
1977-09-30,0.04251,0.04251,0.04251,0.04251,301162,0
1977-10-03,0.05101,0.05101,0.05101,0.05101,8824137,0
1977-10-04,0.05101,0.05101,0.05101,0.05101,5149921,0
1977-10-05,0.05101,0.05101,0.05101,0.05101,2409320,0
1977-10-06,0.05101,0.05101,0.05101,0.05101,3373046,0
1977-10-07,0.05101,0.05101,0.05101,0.05101,1897338,0
1977-10-10,0.05101,0.05101,0.05101,0.05101,1174543,0
1977-10-11,0.05101,0.05101,0.05101,0.05101,19816659,0
1977-10-12,0.05101,0.05101,0.05101,0.05101,2710486,0
1977-10-13,0.05101,0.05101,0.05101,0.05101,2047921,0
1977-10-14,0.05101,0.05101,0.05101,0.05101,8010988,0
1977-10-17,0.05101,0.05101,0.05101,0.05101,783030,0
1977-10-18,0.05101,0.05101,0.05101,0.05101,783030,0
1977-10-19,0.05101,0.05101,0.05101,0.05101,813145,0
1977-10-20,0.05101,0.05101,0.05101,0.05101,2288851,0
1977-10-21,0.05101,0.05101,0.05101,0.05101,331282,0
1977-10-24,0.05101,0.05101,0.05101,0.05101,7077379,0
1977-10-25,0.05101,0.05101,0.05101,0.05101,1566055,0
1977-10-26,0.05101,0.05101,0.05101,0.05101,1234776,0
1977-10-27,0.05101,0.05101,0.05101,0.05101,2620136,0
1977-10-28,0.05101,0.05101,0.05101,0.05101,451745,0
1977-10-31,0.05101,0.05101,0.05101,0.05101,1385361,0
1977-11-01,0.05101,0.05101,0.04251,0.05101,2047921,0
1977-11-02,0.05101,0.05101,0.04251,0.05101,4186194,0
1977-11-03,0.05101,0.05101,0.04251,0.05101,1355242,0
1977-11-04,0.05101,0.05101,0.05101,0.05101,3824797,0
1977-11-07,0.05101,0.05101,0.05101,0.05101,1867224,0
1977-11-08,0.05101,0.05101,0.05101,0.05101,2981533,0
1977-11-09,0.05101,0.05101,0.05101,0.05101,2108156,0
1977-11-10,0.05101,0.05101,0.05101,0.05101,5089686,0
1977-11-11,0.05101,0.05101,0.05101,0.05101,2409320,0
1977-11-14,0.05101,0.05101,0.05101,0.05101,3342931,0
1977-11-15,0.05101,0.05101,0.05101,0.05101,1234776,0
1977-11-16,0.05101,0.05101,0.05101,0.05101,10028795,0
1977-11-17,0.05101,0.05101,0.05101,0.05101,5270387,0
1977-11-18,0.05101,0.05101,0.05101,0.05101,8041105,0
1977-11-21,0.05101,0.05101,0.05101,0.05101,7077379,0
1977-11-22,0.05101,0.05101,0.05101,0.05101,3854915,0
1977-11-23,0.05101,0.05942,0.05101,0.05942,4095843,0
1977-11-25,0.05942,0.05942,0.05942,0.05942,2770717,0
1977-11-28,0.05942,0.05942,0.05101,0.05942,8221807,0
1977-11-29,0.05101,0.05101,0.05101,0.05101,6023300,0
1977-11-30,0.05101,0.05101,0.05101,0.05101,2439436,0
1977-12-01,0.05101,0.05942,0.05101,0.05942,11022637,0
1977-12-02,0.05942,0.05942,0.05942,0.05942,3102000,0
1977-12-05,0.05942,0.05942,0.05942,0.05942,2710486,0
1977-12-06,0.05942,0.05942,0.05942,0.05942,3523629,0
1977-12-07,0.05101,0.05101,0.05101,0.05101,11986367,0
1977-12-08,0.05101,0.05942,0.05101,0.05942,3162232,0
1977-12-09,0.05942,0.05942,0.05101,0.05942,20027471,0
1977-12-12,0.05942,0.05942,0.05942,0.05942,3794680,0
1977-12-13,0.05942,0.05942,0.05942,0.05942,2469554,0
1977-12-14,0.05942,0.05942,0.05942,0.05942,16533958,0
1977-12-15,0.05942,0.05942,0.05942,0.05942,10329960,0
1977-12-16,0.05942,0.05942,0.05942,0.05942,8613319,0
1977-12-19,0.05942,0.05942,0.05942,0.05942,3764563,0
1977-12-20,0.05942,0.05942,0.05942,0.05942,3433280,0
1977-12-21,0.05942,0.05942,0.05942,0.05942,19967242,0
1977-12-22,0.05942,0.05942,0.05942,0.05942,1716640,0
1977-12-23,0.05942,0.05942,0.05942,0.05942,752915,0
1977-12-27,0.05942,0.05942,0.05942,0.05942,2078039,0
1977-12-28,0.05942,0.05942,0.05942,0.05942,572211,0
1977-12-29,0.05942,0.05942,0.05942,0.05942,9456581,0
1977-12-30,0.05942,0.05942,0.05942,0.05942,542096,0
1978-01-03,0.05942,0.05942,0.05942,0.05942,1596173,0
1978-01-04,0.05942,0.05942,0.05942,0.05942,1355242,0
1978-01-05,0.05942,0.05942,0.05942,0.05942,3041767,0
1978-01-06,0.05942,0.05942,0.05101,0.05101,4276542,0
1978-01-09,0.05101,0.05101,0.05101,0.05101,1686526,0
1978-01-10,0.05101,0.05101,0.05101,0.05101,6956909,0
1978-01-11,0.05101,0.05101,0.05101,0.05101,3433280,0
1978-01-12,0.05101,0.05101,0.05101,0.05101,1626290,0
1978-01-13,0.05101,0.05101,0.05101,0.05101,3403167,0
1978-01-16,0.05101,0.05101,0.05101,0.05101,2017807,0
1978-01-17,0.05101,0.05101,0.05101,0.05101,1264892,0
1978-01-18,0.05101,0.05101,0.05101,0.05101,2680366,0
1978-01-19,0.05101,0.05101,0.05101,0.05101,5240271,0
1978-01-20,0.05101,0.05101,0.05101,0.05101,60232,0
1978-01-23,0.05101,0.05101,0.05101,0.05101,361397,0
1978-01-24,0.05101,0.05101,0.05101,0.05101,692679,0
1978-01-25,0.05101,0.05101,0.05101,0.05101,963725,0
1978-01-26,0.05101,0.05101,0.05101,0.05101,4306659,0
1978-01-27,0.05101,0.05101,0.05101,0.05101,1204663,0
1978-01-30,0.05101,0.05101,0.05101,0.05101,4186194,0
1978-01-31,0.05101,0.05101,0.05101,0.05101,4186194,0
1978-02-01,0.05101,0.05942,0.05101,0.05942,6023300,0
1978-02-02,0.05942,0.05942,0.05942,0.05942,13221143,0
1978-02-03,0.05942,0.05942,0.05942,0.05942,1867224,0
1978-02-06,0.05942,0.05942,0.05942,0.05942,1295011,0
1978-02-07,0.05942,0.05942,0.05942,0.05942,1776875,0
1978-02-08,0.05942,0.05942,0.05942,0.05942,3403167,0
1978-02-09,0.05942,0.05942,0.05942,0.05942,16052095,0
1978-02-10,0.05942,0.05942,0.05101,0.05942,5149921,0
1978-02-13,0.05942,0.05942,0.05942,0.05942,2108156,0
1978-02-14,0.05942,0.05942,0.05101,0.05101,1867224,0
1978-02-15,0.05101,0.05101,0.05101,0.05101,4186194,0
1978-02-16,0.05101,0.05101,0.05101,0.05101,60232,0
1978-02-17,0.05101,0.05101,0.05101,0.05101,1806990,0
1978-02-21,0.05101,0.05101,0.05101,0.05101,903496,0
1978-02-22,0.05101,0.05101,0.05101,0.05101,3132119,0
1978-02-23,0.05101,0.05101,0.05101,0.05101,1535942,0
1978-02-24,0.05101,0.05942,0.05101,0.05101,3945261,0
1978-02-27,0.05101,0.05942,0.05101,0.05942,3162232,0
1978-02-28,0.05942,0.05942,0.05942,0.05942,3644097,0
1978-03-01,0.05942,0.05942,0.05942,0.05942,2288851,0
1978-03-02,0.05942,0.05942,0.05942,0.05942,2800835,0
1978-03-03,0.05942,0.05942,0.05942,0.05942,8432623,0
1978-03-06,0.05942,0.05942,0.05942,0.05942,10119147,0
1978-03-07,0.05942,0.05942,0.05942,0.05942,3403167,0
1978-03-08,0.05942,0.05942,0.05942,0.05942,2620136,0
1978-03-09,0.05942,0.05942,0.05101,0.05942,6866564,0
1978-03-10,0.05942,0.05942,0.05101,0.05101,12709162,0
1978-03-13,0.05101,0.05101,0.05101,0.05101,8342272,0
1978-03-14,0.05101,0.05101,0.05101,0.05101,8221807,0
1978-03-15,0.05101,0.05101,0.05101,0.05101,783030,0
1978-03-16,0.05101,0.05101,0.05101,0.05101,2047921,0
1978-03-17,0.05101,0.05101,0.05101,0.05101,14546270,0
1978-03-20,0.05101,0.05101,0.05101,0.05101,8131457,0
1978-03-21,0.05101,0.05101,0.05101,0.05101,11715321,0
1978-03-22,0.05101,0.05101,0.05101,0.05101,3824797,0
1978-03-23,0.05101,0.05101,0.05101,0.05101,5210152,0
1978-03-24,0.05101,0.05101,0.05101,0.05101,5210152,0
1978-03-27,0.05101,0.05101,0.05101,0.05101,4427127,0
1978-03-28,0.05101,0.05101,0.05101,0.05101,1656407,0
1978-03-29,0.05101,0.05101,0.05101,0.05101,9878213,0
1978-03-30,0.05101,0.05101,0.05101,0.05101,331282,0
1978-03-31,0.05101,0.05101,0.05101,0.05101,4276542,0
1978-04-03,0.05101,0.05101,0.05101,0.05101,7589357,0
1978-04-04,0.05101,0.05101,0.05101,0.05101,421630,0
1978-04-05,0.05101,0.05101,0.05101,0.05101,1234776,0
1978-04-06,0.05101,0.05942,0.05101,0.05101,963725,0
1978-04-07,0.05101,0.05101,0.05101,0.05101,1445594,0
1978-04-10,0.05101,0.05942,0.05101,0.05942,843262,0
1978-04-11,0.05942,0.05942,0.05101,0.05101,2710486,0
1978-04-12,0.05101,0.05942,0.05101,0.05101,1114310,0
1978-04-13,0.05101,0.05942,0.05101,0.05101,1355242,0
1978-04-14,0.05942,0.05942,0.05942,0.05942,4999340,0
1978-04-17,0.05942,0.05942,0.05942,0.05942,9577049,0
1978-04-18,0.05942,0.05942,0.05942,0.05942,9998678,0
1978-04-19,0.05942,0.05942,0.05942,0.05942,6625628,0
1978-04-20,0.05942,0.05942,0.05942,0.05942,4698174,0
1978-04-21,0.05942,0.05942,0.05942,0.05942,4818639,0
1978-04-24,0.05942,0.05942,0.05942,0.05942,7288193,0
1978-04-25,0.05942,0.06804,0.05942,0.05942,6595512,0
1978-04-26,0.05942,0.06804,0.05942,0.06804,13010329,0
1978-04-27,0.06804,0.06804,0.05942,0.06804,12317650,0
1978-04-28,0.06804,0.06804,0.05942,0.06804,8071224,0
1978-05-01,0.06804,0.06804,0.06804,0.06804,14877553,0
1978-05-02,0.06804,0.06804,0.06804,0.06804,8312153,0
1978-05-03,0.06804,0.06804,0.06804,0.06804,21322484,0
1978-05-04,0.06804,0.06804,0.06804,0.06804,12197185,0
1978-05-05,0.06804,0.06804,0.06804,0.06804,7619475,0
1978-05-08,0.06804,0.06804,0.06804,0.06804,4878872,0
1978-05-09,0.06804,0.06804,0.06804,0.06804,2288851,0
1978-05-10,0.06804,0.06804,0.06804,0.06804,2590019,0
1978-05-11,0.06804,0.06804,0.06804,0.06804,2318969,0
1978-05-12,0.06804,0.06804,0.06804,0.06804,6565397,0
1978-05-15,0.06804,0.06804,0.06804,0.06804,2439436,0
1978-05-16,0.06804,0.07637,0.06804,0.07637,24424482,0
1978-05-17,0.07637,0.07637,0.07637,0.07637,4607823,0
1978-05-18,0.07637,0.07637,0.07637,0.07637,1114310,0
1978-05-19,0.07637,0.07637,0.06804,0.06804,2047921,0
1978-05-22,0.06804,0.06804,0.06804,0.06804,4848758,0
1978-05-23,0.06804,0.06804,0.06804,0.06804,2108156,0
1978-05-24,0.06804,0.06804,0.05942,0.06804,18461416,0
1978-05-25,0.06804,0.06804,0.06804,0.06804,3644097,0
1978-05-26,0.06804,0.06804,0.06804,0.06804,2590019,0
1978-05-30,0.06804,0.06804,0.06804,0.06804,1264892,0
1978-05-31,0.06804,0.06804,0.06804,0.06804,1325125,0
1978-06-01,0.06804,0.06804,0.06804,0.06804,3764563,0
1978-06-02,0.06804,0.06804,0.06804,0.06804,8312153,0
1978-06-05,0.06804,0.06804,0.06804,0.06804,4487358,0
1978-06-06,0.06804,0.06804,0.06804,0.06804,9757747,0
1978-06-07,0.06804,0.06804,0.06804,0.06804,16323141,0
1978-06-08,0.06804,0.06804,0.06804,0.06804,3734444,0
1978-06-09,0.06804,0.06804,0.06804,0.06804,7770058,0
1978-06-12,0.06804,0.06804,0.06804,0.06804,5270387,0
1978-06-13,0.06804,0.06804,0.06804,0.06804,481866,0
1978-06-14,0.06804,0.06804,0.06804,0.06804,1355242,0
1978-06-15,0.06804,0.06804,0.06804,0.06804,783030,0
1978-06-16,0.06804,0.06804,0.06804,0.06804,1475709,0
1978-06-19,0.06804,0.06804,0.06804,0.06804,1144431,0
1978-06-20,0.06804,0.06804,0.06804,0.06804,542096,0
1978-06-21,0.06804,0.06804,0.06804,0.06804,7980873,0
1978-06-22,0.06804,0.06804,0.06804,0.06804,1204663,0
1978-06-23,0.06804,0.06804,0.06804,0.06804,1987690,0
1978-06-26,0.06804,0.06804,0.06804,0.06804,2590019,0
1978-06-27,0.06804,0.06804,0.06804,0.06804,2710486,0
1978-06-28,0.06804,0.06804,0.06804,0.06804,662565,0
1978-06-29,0.06804,0.06804,0.06804,0.06804,210815,0
1978-06-30,0.06804,0.06804,0.06804,0.06804,783030,0
1978-07-03,0.06804,0.06804,0.06804,0.06804,150584,0
1978-07-05,0.06804,0.06804,0.06804,0.06804,1295011,0
1978-07-06,0.06804,0.06804,0.06804,0.06804,542096,0
1978-07-07,0.06804,0.06804,0.06804,0.06804,391513,0
1978-07-10,0.06804,0.06804,0.06804,0.06804,3373046,0
1978-07-11,0.06804,0.06804,0.06804,0.06804,301162,0
1978-07-12,0.06804,0.06804,0.06804,0.06804,843262,0
1978-07-13,0.06804,0.06804,0.06804,0.06804,481866,0
1978-07-14,0.06804,0.06804,0.06804,0.06804,391513,0
1978-07-17,0.06804,0.06804,0.06804,0.06804,783030,0
1978-07-18,0.06804,0.06804,0.06804,0.06804,6384696,0
1978-07-19,0.06804,0.06804,0.06804,0.06804,25177393,0
1978-07-20,0.06804,0.06804,0.06804,0.06804,2349087,0
1978-07-21,0.06804,0.06804,0.06804,0.06804,331282,0
1978-07-24,0.06804,0.06804,0.06804,0.06804,632445,0
1978-07-25,0.06804,0.06804,0.06804,0.06804,331282,0
1978-07-26,0.06804,0.06804,0.06804,0.06804,481866,0
1978-07-27,0.06804,0.06804,0.06804,0.06804,2590019,0
1978-07-28,0.06804,0.06804,0.06804,0.06804,5481205,0
1978-07-31,0.06804,0.06804,0.06804,0.06804,8161571,0
1978-08-01,0.06804,0.06804,0.06804,0.06804,3493514,0
1978-08-02,0.06804,0.06804,0.06804,0.06804,7348427,0
1978-08-03,0.06804,0.07637,0.06804,0.07637,9336115,0
1978-08-04,0.07637,0.07637,0.07637,0.07637,1867224,0
1978-08-07,0.07637,0.07637,0.07637,0.07637,1204663,0
1978-08-08,0.07637,0.07637,0.07637,0.07637,4939107,0
1978-08-09,0.07637,0.07637,0.07637,0.07637,5722136,0
1978-08-10,0.07637,0.07637,0.07637,0.07637,3704329,0
1978-08-11,0.07637,0.07637,0.07637,0.07637,2409320,0
1978-08-14,0.07637,0.07637,0.07637,0.07637,4517476,0
1978-08-15,0.07637,0.07637,0.07637,0.07637,391513,0
1978-08-16,0.07637,0.07637,0.07637,0.07637,993845,0
1978-08-17,0.07637,0.07637,0.07637,0.07637,4246426,0
1978-08-18,0.07637,0.07637,0.07637,0.07637,1023963,0
1978-08-21,0.07637,0.07637,0.07637,0.07637,1114310,0
1978-08-22,0.07637,0.07637,0.07637,0.07637,1927453,0
1978-08-23,0.07637,0.07637,0.07637,0.07637,5782366,0
1978-08-24,0.07637,0.07637,0.07637,0.07637,3102000,0
1978-08-25,0.07637,0.08496,0.07637,0.08496,5240271,0
1978-08-28,0.08496,0.08496,0.08496,0.08496,38338307,0
1978-08-29,0.08496,0.08496,0.08496,0.08496,1806990,0
1978-08-30,0.08496,0.08496,0.07637,0.07637,9577049,0
1978-08-31,0.07637,0.07637,0.07637,0.07637,511979,0
1978-09-01,0.07637,0.07637,0.07637,0.07637,2168389,0
1978-09-05,0.07637,0.07637,0.07637,0.07637,2318969,0
1978-09-06,0.07637,0.08496,0.07637,0.08496,692679,0
1978-09-07,0.08496,0.08496,0.08496,0.08496,4878872,0
1978-09-08,0.08496,0.08496,0.08496,0.08496,2138270,0
1978-09-11,0.08496,0.08496,0.08496,0.08496,3403167,0
1978-09-12,0.08496,0.08496,0.07637,0.07637,1114310,0
1978-09-13,0.07637,0.07637,0.07637,0.07637,572211,0
1978-09-14,0.07637,0.07637,0.07637,0.07637,2017807,0
1978-09-15,0.07637,0.07637,0.07637,0.07637,301162,0
1978-09-18,0.07637,0.07637,0.07637,0.07637,8733786,0
1978-09-19,0.07637,0.07637,0.07637,0.07637,3102000,0
1978-09-20,0.07637,0.07637,0.07637,0.07637,4788523,0
1978-09-21,0.07637,0.07637,0.07637,0.07637,2017807,0
1978-09-22,0.07637,0.07637,0.07637,0.07637,572211,0
1978-09-25,0.07637,0.07637,0.07637,0.07637,240933,0
1978-09-26,0.07637,0.07637,0.07637,0.07637,1325125,0
1978-09-27,0.07637,0.07637,0.07637,0.07637,8071224,0
1978-09-28,0.07637,0.07637,0.07637,0.07637,481866,0
1978-09-29,0.07637,0.07637,0.07637,0.07637,6715977,0
1978-10-02,0.07637,0.08496,0.07637,0.08496,1114310,0
1978-10-03,0.08496,0.08496,0.07637,0.07637,1204663,0
1978-10-04,0.07637,0.07637,0.07637,0.07637,1114310,0
1978-10-05,0.07637,0.07637,0.07637,0.07637,451745,0
1978-10-06,0.07637,0.07637,0.07637,0.07637,722794,0
1978-10-09,0.07637,0.07637,0.07637,0.07637,240933,0
1978-10-10,0.07637,0.07637,0.07637,0.07637,1746756,0
1978-10-11,0.07637,0.08496,0.07637,0.08496,1355242,0
1978-10-12,0.08496,0.08496,0.08496,0.08496,6896680,0
1978-10-13,0.08496,0.08496,0.08496,0.08496,2710486,0
1978-10-16,0.08496,0.08496,0.07637,0.07637,572211,0
1978-10-17,0.07637,0.07637,0.07637,0.07637,17316988,0
1978-10-18,0.07637,0.07637,0.07637,0.07637,1295011,0
1978-10-19,0.07637,0.07637,0.07637,0.07637,783030,0
1978-10-20,0.07637,0.07637,0.06804,0.06804,3493514,0
1978-10-23,0.06804,0.06804,0.06804,0.06804,13733123,0
1978-10-24,0.06804,0.06804,0.06804,0.06804,4577708,0
1978-10-25,0.06804,0.06804,0.06804,0.06804,1023963,0
1978-10-26,0.06804,0.06804,0.05942,0.06804,4487358,0
1978-10-27,0.06804,0.06804,0.05942,0.05942,3493514,0
1978-10-30,0.05942,0.06804,0.05942,0.06804,16985706,0
1978-10-31,0.06804,0.06804,0.06804,0.06804,572211,0
1978-11-01,0.06804,0.06804,0.06804,0.06804,7830290,0
1978-11-02,0.06804,0.06804,0.06804,0.06804,1054077,0
1978-11-03,0.06804,0.06804,0.05942,0.06804,813145,0
1978-11-06,0.06804,0.06804,0.05942,0.05942,752915,0
1978-11-07,0.05942,0.05942,0.05942,0.05942,4397012,0
1978-11-08,0.05942,0.05942,0.05942,0.05942,7468890,0
1978-11-09,0.05942,0.05942,0.05942,0.05942,2800835,0
1978-11-10,0.05942,0.05942,0.05942,0.05942,391513,0
1978-11-13,0.05942,0.05942,0.05942,0.05942,1415478,0
1978-11-14,0.05942,0.05942,0.05942,0.05942,1023963,0
1978-11-15,0.05942,0.05942,0.05942,0.05942,903496,0
1978-11-16,0.05942,0.05942,0.05942,0.05942,30116,0
1978-11-17,0.05942,0.06804,0.05942,0.06804,15781049,0
1978-11-20,0.06804,0.06804,0.06804,0.06804,9155418,0
1978-11-21,0.06804,0.06804,0.06804,0.06804,511979,0
1978-11-22,0.06804,0.06804,0.06804,0.06804,150584,0
1978-11-24,0.06804,0.06804,0.06804,0.06804,4306659,0
1978-11-27,0.06804,0.06804,0.06804,0.06804,6475048,0
1978-11-28,0.06804,0.06804,0.06804,0.06804,30116,0
1978-11-29,0.06804,0.06804,0.06804,0.06804,481866,0
1978-11-30,0.06804,0.06804,0.06804,0.06804,2078039,0
1978-12-01,0.06804,0.06804,0.06804,0.06804,3102000,0
1978-12-04,0.06804,0.06804,0.06804,0.06804,1656407,0
1978-12-05,0.06804,0.06804,0.06804,0.06804,542096,0
1978-12-06,0.06804,0.06804,0.05942,0.06804,22798190,0
1978-12-07,0.06804,0.06804,0.06804,0.06804,3312816,0
1978-12-08,0.06804,0.06804,0.06804,0.06804,3975378,0
1978-12-11,0.06804,0.06804,0.06804,0.06804,3403167,0
1978-12-12,0.06804,0.06804,0.06804,0.06804,2017807,0
1978-12-13,0.06804,0.06804,0.06804,0.06804,2710486,0
1978-12-14,0.06804,0.06804,0.06804,0.06804,4186194,0
1978-12-15,0.06804,0.06804,0.06804,0.06804,2620136,0
1978-12-18,0.06804,0.06804,0.05942,0.05942,1174543,0
1978-12-19,0.05942,0.06804,0.05942,0.06804,572211,0
1978-12-20,0.06804,0.06804,0.05942,0.06804,2349087,0
1978-12-21,0.06804,0.06804,0.06804,0.06804,331282,0
1978-12-22,0.06804,0.06804,0.06804,0.06804,1626290,0
1978-12-26,0.06804,0.06804,0.06804,0.06804,9516813,0
1978-12-27,0.06804,0.06804,0.06804,0.06804,421630,0
1978-12-28,0.06804,0.06804,0.06804,0.06804,3192351,0
1978-12-29,0.06804,0.06804,0.06804,0.06804,421630,0
1979-01-02,0.06804,0.06804,0.06804,0.06804,7438778,0
1979-01-03,0.06804,0.06804,0.06804,0.06804,12859747,0
1979-01-04,0.06804,0.06804,0.06804,0.06804,7920640,0
1979-01-05,0.06804,0.06804,0.06804,0.06804,14455922,0
1979-01-08,0.06804,0.06804,0.06804,0.06804,180697,0
1979-01-09,0.06804,0.06804,0.06804,0.06804,5722136,0
1979-01-10,0.06804,0.06804,0.06804,0.06804,421630,0
1979-01-11,0.06804,0.06804,0.06804,0.06804,1837106,0
1979-01-12,0.06804,0.06804,0.06804,0.06804,6294346,0
1979-01-15,0.06804,0.06804,0.06804,0.06804,331282,0
1979-01-16,0.06804,0.06804,0.06804,0.06804,210815,0
1979-01-17,0.06804,0.06804,0.06804,0.06804,271048,0
1979-01-18,0.06804,0.06804,0.06804,0.06804,240933,0
1979-01-19,0.06804,0.06804,0.06804,0.06804,1084194,0
1979-01-22,0.06804,0.06804,0.06804,0.06804,481866,0
1979-01-23,0.06804,0.06804,0.06804,0.06804,813145,0
1979-01-24,0.06804,0.06804,0.06804,0.06804,4487358,0
1979-01-25,0.06804,0.06804,0.06804,0.06804,5451086,0
1979-01-26,0.06804,0.06804,0.06804,0.06804,7197843,0
1979-01-29,0.06804,0.06804,0.06804,0.06804,662565,0
1979-01-30,0.06804,0.06804,0.06804,0.06804,271048,0
1979-01-31,0.06804,0.06804,0.06804,0.06804,1114310,0
1979-02-01,0.06804,0.06804,0.06804,0.06804,3252582,0
1979-02-02,0.06804,0.06804,0.06804,0.06804,1445594,0
1979-02-05,0.06804,0.06804,0.06804,0.06804,511979,0
1979-02-06,0.06804,0.06804,0.06804,0.06804,2590019,0
1979-02-07,0.06804,0.06804,0.06804,0.06804,3583862,0
1979-02-08,0.06804,0.06804,0.06804,0.06804,1355242,0
1979-02-09,0.06804,0.06804,0.06804,0.06804,1174543,0
1979-02-12,0.06804,0.06804,0.06804,0.06804,2108156,0
1979-02-13,0.06804,0.06804,0.06804,0.06804,421630,0
1979-02-14,0.06804,0.06804,0.06804,0.06804,391513,0
1979-02-15,0.06804,0.06804,0.06804,0.06804,1776875,0
1979-02-16,0.06804,0.06804,0.06804,0.06804,331282,0
1979-02-20,0.06804,0.06804,0.06804,0.06804,180697,0
1979-02-21,0.06804,0.06804,0.06804,0.06804,240933,0
1979-02-22,0.06804,0.06804,0.06804,0.06804,752915,0
1979-02-23,0.06804,0.06804,0.06804,0.06804,2529786,0
1979-02-26,0.06804,0.06804,0.06804,0.06804,2349087,0
1979-02-27,0.06804,0.06804,0.06804,0.06804,1505825,0
1979-02-28,0.06804,0.06804,0.06804,0.06804,5752252,0
1979-03-01,0.06804,0.06804,0.06804,0.06804,240933,0
1979-03-02,0.06804,0.06804,0.06804,0.06804,2710486,0
1979-03-05,0.06804,0.06804,0.06804,0.06804,2379203,0
1979-03-06,0.06804,0.06804,0.06804,0.06804,1204663,0
1979-03-07,0.06804,0.06804,0.06804,0.06804,1023963,0
1979-03-08,0.06804,0.06804,0.06804,0.06804,210815,0
1979-03-09,0.06804,0.06804,0.06804,0.06804,511979,0
1979-03-12,0.06804,0.06804,0.06804,0.06804,391513,0
1979-03-13,0.06804,0.06804,0.06804,0.06804,361397,0
1979-03-14,0.06804,0.06804,0.06804,0.06804,271048,0
1979-03-16,0.06804,0.06804,0.06804,0.06804,11504502,0
1979-03-19,0.06804,0.06804,0.06804,0.06804,4728291,0
1979-03-20,0.06804,0.06804,0.06804,0.06804,1656407,0
1979-03-21,0.06804,0.06804,0.06804,0.06804,1746756,0
1979-03-22,0.06804,0.06804,0.06804,0.06804,9667397,0
1979-03-23,0.06804,0.06804,0.06804,0.06804,1505825,0
1979-03-26,0.06804,0.06804,0.06804,0.06804,210815,0
1979-03-27,0.06804,0.06804,0.06804,0.06804,150584,0
1979-03-28,0.06804,0.06804,0.06804,0.06804,421630,0
1979-03-29,0.06804,0.06804,0.06804,0.06804,2409320,0
1979-03-30,0.06804,0.06804,0.06804,0.06804,1234776,0
1979-04-02,0.06804,0.06804,0.06804,0.06804,692679,0
1979-04-03,0.06804,0.06804,0.06804,0.06804,8342272,0
1979-04-04,0.06804,0.06804,0.06804,0.06804,120467,0
1979-04-05,0.06804,0.06804,0.06804,0.06804,13251264,0
1979-04-06,0.06804,0.07637,0.06804,0.07637,8673552,0
1979-04-09,0.07637,0.07637,0.07637,0.07637,8884371,0
1979-04-10,0.07637,0.07637,0.07637,0.07637,7408659,0
1979-04-11,0.07637,0.07637,0.07637,0.07637,1264892,0
1979-04-12,0.07637,0.07637,0.07637,0.07637,692679,0
1979-04-16,0.07637,0.07637,0.07637,0.07637,2740606,0
1979-04-17,0.07637,0.07637,0.07637,0.07637,391513,0
1979-04-18,0.07637,0.07637,0.07637,0.07637,542096,0
1979-04-19,0.07637,0.07637,0.07637,0.07637,1656407,0
1979-04-20,0.07637,0.07637,0.07637,0.07637,1295011,0
1979-04-23,0.07637,0.07637,0.07637,0.07637,4095843,0
1979-04-24,0.07637,0.07637,0.07637,0.07637,3644097,0
1979-04-25,0.07637,0.07637,0.07637,0.07637,1325125,0
1979-04-26,0.07637,0.07637,0.07637,0.07637,12197185,0
1979-04-27,0.07637,0.07637,0.07637,0.07637,3403167,0
1979-04-30,0.07637,0.07637,0.07637,0.07637,2499670,0
1979-05-01,0.07637,0.07637,0.07637,0.07637,271048,0
1979-05-02,0.07637,0.07637,0.07637,0.07637,180697,0
1979-05-03,0.07637,0.07637,0.07637,0.07637,301162,0
1979-05-04,0.07637,0.07637,0.07637,0.07637,2198503,0
1979-05-07,0.07637,0.07637,0.07637,0.07637,511979,0
1979-05-08,0.07637,0.07637,0.07637,0.07637,3704329,0
1979-05-09,0.07637,0.07637,0.07637,0.07637,4216307,0
1979-05-10,0.07637,0.07637,0.07637,0.07637,391513,0
1979-05-11,0.07637,0.07637,0.07637,0.07637,2861065,0
1979-05-14,0.07637,0.07637,0.07637,0.07637,632445,0
1979-05-15,0.07637,0.07637,0.07637,0.07637,3523629,0
1979-05-16,0.07637,0.07637,0.07637,0.07637,813145,0
1979-05-17,0.07637,0.07637,0.07637,0.07637,3463397,0
1979-05-18,0.07637,0.07637,0.07637,0.07637,1505825,0
1979-05-21,0.07637,0.07637,0.07637,0.07637,3644097,0
1979-05-22,0.07637,0.07637,0.07637,0.07637,7167729,0
1979-05-23,0.07637,0.07637,0.07637,0.07637,933613,0
1979-05-25,0.07637,0.07637,0.07637,0.07637,722794,0
1979-05-29,0.07637,0.07637,0.07637,0.07637,120467,0
1979-05-30,0.07637,0.07637,0.07637,0.07637,60232,0
1979-05-31,0.07637,0.07637,0.07637,0.07637,15088366,0
1979-06-01,0.07637,0.07637,0.07637,0.07637,2439436,0
1979-06-04,0.07637,0.07637,0.07637,0.07637,361397,0
1979-06-05,0.07637,0.07637,0.07637,0.07637,511979,0
1979-06-06,0.07637,0.07637,0.07637,0.07637,10510660,0
1979-06-07,0.07637,0.07637,0.07637,0.07637,1776875,0
1979-06-08,0.07637,0.07637,0.07637,0.07637,391513,0
1979-06-11,0.07637,0.07637,0.07637,0.07637,542096,0
1979-06-12,0.07637,0.07637,0.07637,0.07637,481866,0
1979-06-13,0.07637,0.07637,0.07637,0.07637,1566055,0
1979-06-14,0.07637,0.07637,0.07637,0.07637,2318969,0
1979-06-15,0.07637,0.07637,0.07637,0.07637,60232,0
1979-06-18,0.07637,0.07637,0.07637,0.07637,2047921,0
1979-06-19,0.07637,0.07637,0.07637,0.07637,361397,0
1979-06-20,0.07637,0.07637,0.07637,0.07637,1355242,0
1979-06-21,0.07637,0.07637,0.07637,0.07637,60232,0
1979-06-22,0.07637,0.07637,0.07637,0.07637,210815,0
1979-06-25,0.07637,0.07637,0.07637,0.07637,2830951,0
1979-06-26,0.07637,0.07637,0.07637,0.07637,3523629,0
1979-06-27,0.07637,0.07637,0.07637,0.07637,1084194,0
1979-06-28,0.07637,0.07637,0.07637,0.07637,752915,0
1979-06-29,0.07637,0.07637,0.07637,0.07637,572211,0
1979-07-02,0.07637,0.07637,0.06804,0.06804,10450425,0
1979-07-03,0.06804,0.06804,0.06804,0.06804,6023300,0
1979-07-05,0.06804,0.06804,0.06804,0.06804,1505825,0
1979-07-06,0.06804,0.06804,0.06804,0.06804,2680366,0
1979-07-09,0.06804,0.06804,0.06804,0.06804,3312816,0
1979-07-10,0.06804,0.07637,0.06804,0.07637,783030,0
1979-07-11,0.07637,0.07637,0.06804,0.07637,4366896,0
1979-07-12,0.07637,0.07637,0.07637,0.07637,240933,0
1979-07-13,0.07637,0.07637,0.07637,0.07637,1174543,0
1979-07-16,0.07637,0.07637,0.07637,0.07637,722794,0
1979-07-17,0.07637,0.07637,0.07637,0.07637,542096,0
1979-07-18,0.07637,0.07637,0.07637,0.07637,60232,0
1979-07-19,0.07637,0.07637,0.07637,0.07637,783030,0
1979-07-20,0.07637,0.07637,0.07637,0.07637,1716640,0
1979-07-23,0.07637,0.07637,0.07637,0.07637,150584,0
1979-07-24,0.07637,0.07637,0.07637,0.07637,1626290,0
1979-07-25,0.07637,0.07637,0.07637,0.07637,271048,0
1979-07-26,0.07637,0.07637,0.07637,0.07637,391513,0
1979-07-27,0.07637,0.07637,0.07637,0.07637,783030,0
1979-07-30,0.07637,0.07637,0.07637,0.07637,12257416,0
1979-07-31,0.07637,0.07637,0.07637,0.07637,3794680,0
1979-08-01,0.07637,0.07637,0.07637,0.07637,391513,0
1979-08-02,0.07637,0.07637,0.07637,0.07637,1746756,0
1979-08-03,0.07637,0.07637,0.07637,0.07637,1656407,0
1979-08-06,0.07637,0.07637,0.07637,0.07637,873381,0
1979-08-07,0.07637,0.08496,0.07637,0.08496,813145,0
1979-08-08,0.08496,0.08496,0.08496,0.08496,813145,0
1979-08-09,0.08496,0.08496,0.08496,0.08496,1987690,0
1979-08-10,0.08496,0.08496,0.08496,0.08496,2318969,0
1979-08-13,0.08496,0.08496,0.08496,0.08496,1295011,0
1979-08-14,0.08496,0.08496,0.08496,0.08496,12106833,0
1979-08-15,0.08496,0.08496,0.08496,0.08496,8974718,0
1979-08-16,0.08496,0.09353,0.08496,0.09353,12016485,0
1979-08-17,0.09353,0.09353,0.08496,0.08496,1897338,0
1979-08-20,0.08496,0.08496,0.08496,0.08496,1054077,0
1979-08-21,0.08496,0.08496,0.08496,0.08496,993845,0
1979-08-22,0.08496,0.09353,0.08496,0.09353,3342931,0
1979-08-23,0.09353,0.09353,0.09353,0.09353,1385361,0
1979-08-24,0.09353,0.09353,0.09353,0.09353,4156077,0
1979-08-27,0.09353,0.09353,0.09353,0.09353,1626290,0
1979-08-28,0.09353,0.09353,0.09353,0.09353,873381,0
1979-08-29,0.09353,0.09353,0.09353,0.09353,511979,0
1979-08-30,0.09353,0.10208,0.09353,0.10208,1927453,0
1979-08-31,0.10208,0.10208,0.10208,0.10208,2078039,0
1979-09-04,0.10208,0.10208,0.09353,0.09353,1174543,0
1979-09-05,0.09353,0.09353,0.09353,0.09353,4517476,0
1979-09-06,0.09353,0.09353,0.09353,0.09353,391513,0
1979-09-07,0.09353,0.09353,0.09353,0.09353,1746756,0
1979-09-10,0.09353,0.09353,0.09353,0.09353,210815,0
1979-09-11,0.09353,0.09353,0.09353,0.09353,1084194,0
1979-09-12,0.09353,0.09353,0.09353,0.09353,6173882,0
1979-09-13,0.09353,0.09353,0.09353,0.09353,361397,0
1979-09-14,0.09353,0.09353,0.09353,0.09353,1084194,0
1979-09-17,0.09353,0.09353,0.09353,0.09353,4908989,0
1979-09-18,0.09353,0.09353,0.09353,0.09353,5812486,0
1979-09-19,0.09353,0.09353,0.09353,0.09353,4065728,0
1979-09-20,0.09353,0.09353,0.09353,0.09353,2770717,0
1979-09-21,0.09353,0.09353,0.09353,0.09353,511979,0
1979-09-24,0.09353,0.09353,0.09353,0.09353,602329,0
1979-09-25,0.09353,0.09353,0.09353,0.09353,301162,0
1979-09-26,0.09353,0.09353,0.09353,0.09353,271048,0
1979-09-27,0.09353,0.09353,0.09353,0.09353,3764563,0
1979-09-28,0.09353,0.09353,0.09353,0.09353,1716640,0
1979-10-01,0.09353,0.09353,0.09353,0.09353,1505825,0
1979-10-02,0.09353,0.09353,0.09353,0.09353,4637943,0
1979-10-03,0.09353,0.09353,0.09353,0.09353,150584,0
1979-10-04,0.09353,0.09353,0.09353,0.09353,27225319,0
1979-10-05,0.09353,0.09353,0.09353,0.09353,271048,0
1979-10-08,0.09353,0.09353,0.08496,0.09353,1325125,0
1979-10-09,0.08496,0.08496,0.08496,0.08496,3041767,0
1979-10-10,0.08496,0.08496,0.07637,0.08496,4577708,0
1979-10-11,0.08496,0.08496,0.08496,0.08496,8613319,0
1979-10-12,0.08496,0.09353,0.08496,0.08496,22195864,0
1979-10-15,0.08496,0.08496,0.08496,0.08496,2047921,0
1979-10-16,0.08496,0.08496,0.08496,0.08496,7559242,0
1979-10-17,0.08496,0.08496,0.08496,0.08496,3463397,0
1979-10-18,0.08496,0.08496,0.08496,0.08496,150584,0
1979-10-19,0.08496,0.08496,0.08496,0.08496,511979,0
1979-10-22,0.08496,0.08496,0.08496,0.08496,3102000,0
1979-10-23,0.08496,0.08496,0.08496,0.08496,5812486,0
1979-10-24,0.08496,0.08496,0.08496,0.08496,4125960,0
1979-10-25,0.08496,0.08496,0.08496,0.08496,240933,0
1979-10-26,0.08496,0.08496,0.08496,0.08496,4095843,0
1979-10-29,0.08496,0.08496,0.08496,0.08496,2559903,0
1979-10-30,0.08496,0.08496,0.08496,0.08496,18160250,0
1979-10-31,0.08496,0.08496,0.08496,0.08496,1957573,0
1979-11-01,0.08496,0.08496,0.08496,0.08496,150584,0
1979-11-02,0.08496,0.08496,0.08496,0.08496,6264233,0
1979-11-05,0.08496,0.08496,0.08496,0.08496,5119806,0
1979-11-06,0.08496,0.08496,0.08496,0.08496,120467,0
1979-11-07,0.08496,0.08496,0.08496,0.08496,1837106,0
1979-11-08,0.08496,0.08496,0.08496,0.08496,240933,0
1979-11-09,0.08496,0.08496,0.08496,0.08496,1746756,0
1979-11-12,0.08496,0.08496,0.08496,0.08496,542096,0
1979-11-13,0.08496,0.08496,0.08496,0.08496,4306659,0
1979-11-14,0.08496,0.08496,0.08496,0.08496,1837106,0
1979-11-15,0.08496,0.08496,0.08496,0.08496,813145,0
1979-11-16,0.08496,0.08496,0.08496,0.08496,843262,0
1979-11-19,0.08496,0.08496,0.08496,0.08496,1596173,0
1979-11-20,0.09353,0.09353,0.09353,0.09353,481866,0
1979-11-21,0.09353,0.09353,0.09353,0.09353,271048,0
1979-11-23,0.09353,0.09353,0.09353,0.09353,60232,0
1979-11-26,0.09353,0.09353,0.09353,0.09353,4547592,0
1979-11-27,0.10208,0.10208,0.10208,0.10208,4547592,0
1979-11-28,0.10208,0.10208,0.10208,0.10208,993845,0
1979-11-29,0.10208,0.10208,0.10208,0.10208,843262,0
1979-11-30,0.10208,0.10208,0.10208,0.10208,6565397,0
1979-12-03,0.10208,0.10208,0.10208,0.10208,1475709,0
1979-12-04,0.10208,0.10208,0.10208,0.10208,843262,0
1979-12-05,0.10208,0.10208,0.10208,0.10208,6926795,0
1979-12-06,0.10208,0.10208,0.10208,0.10208,4547592,0
1979-12-07,0.10208,0.10208,0.10208,0.10208,391513,0
1979-12-10,0.10208,0.1104,0.10208,0.1104,873381,0
1979-12-11,0.1104,0.1104,0.10208,0.10208,1776875,0
1979-12-12,0.10208,0.10208,0.10208,0.10208,1023963,0
1979-12-13,0.10208,0.10208,0.10208,0.10208,783030,0
1979-12-14,0.10208,0.10208,0.10208,0.10208,271048,0
1979-12-17,0.10208,0.10208,0.10208,0.10208,2469554,0
1979-12-18,0.10208,0.10208,0.10208,0.10208,1776875,0
1979-12-19,0.10208,0.10208,0.10208,0.10208,662565,0
1979-12-20,0.10208,0.10208,0.10208,0.10208,1023963,0
1979-12-21,0.10208,0.10208,0.10208,0.10208,1295011,0
1979-12-24,0.10208,0.10208,0.10208,0.10208,391513,0
1979-12-26,0.10208,0.10208,0.10208,0.10208,120467,0
1979-12-27,0.10208,0.10208,0.09353,0.09353,3644097,0
1979-12-28,0.09353,0.09353,0.09353,0.09353,150584,0
1979-12-31,0.09353,0.09353,0.09353,0.09353,301162,0
1980-01-02,0.09353,0.10208,0.09353,0.09353,813145,0
1980-01-03,0.09353,0.10208,0.09353,0.09353,1806990,0
1980-01-04,0.09353,0.10208,0.09353,0.10208,1084194,0
1980-01-07,0.10208,0.10208,0.09353,0.10208,481866,0
1980-01-08,0.10208,0.10208,0.09353,0.10208,2318969,0
1980-01-09,0.10208,0.10208,0.10208,0.10208,783030,0
1980-01-10,0.10208,0.10208,0.10208,0.10208,5932946,0
1980-01-11,0.10208,0.10208,0.10208,0.10208,813145,0
1980-01-14,0.10208,0.10208,0.10208,0.10208,5842599,0
1980-01-15,0.10208,0.10208,0.10208,0.10208,5390853,0
1980-01-16,0.10208,0.10208,0.10208,0.10208,240933,0
1980-01-17,0.10208,0.10208,0.10208,0.10208,3192351,0
1980-01-18,0.10208,0.10208,0.09353,0.09353,2439436,0
1980-01-21,0.09353,0.09353,0.09353,0.09353,1415478,0
1980-01-22,0.09353,0.09353,0.09353,0.09353,1355242,0
1980-01-23,0.09353,0.09353,0.09353,0.09353,3282698,0
1980-01-24,0.09353,0.10208,0.09353,0.10208,1656407,0
1980-01-25,0.10208,0.10208,0.10208,0.10208,1174543,0
1980-01-28,0.10208,0.10208,0.10208,0.10208,30116,0
1980-01-29,0.10208,0.10208,0.10208,0.10208,5119806,0
1980-01-30,0.10208,0.10208,0.10208,0.10208,602329,0
1980-01-31,0.10208,0.10208,0.10208,0.10208,180697,0
1980-02-01,0.10208,0.10208,0.10208,0.10208,451745,0
1980-02-04,0.10208,0.10208,0.10208,0.10208,873381,0
1980-02-05,0.10208,0.10208,0.10208,0.10208,2379203,0
1980-02-06,0.10208,0.10208,0.10208,0.10208,1656407,0
1980-02-07,0.10208,0.10208,0.10208,0.10208,993845,0
1980-02-08,0.10208,0.10208,0.10208,0.10208,361397,0
1980-02-11,0.10208,0.10208,0.10208,0.10208,361397,0
1980-02-12,0.10208,0.10208,0.10208,0.10208,1144431,0
1980-02-13,0.10208,0.10208,0.09353,0.10208,963725,0
1980-02-14,0.10208,0.10208,0.10208,0.10208,1054077,0
1980-02-15,0.10208,0.10208,0.10208,0.10208,602329,0
1980-02-19,0.10208,0.10208,0.10208,0.10208,1897338,0
1980-02-20,0.10208,0.10208,0.09353,0.10208,391513,0
1980-02-21,0.09353,0.09353,0.09353,0.09353,1144431,0
1980-02-22,0.09353,0.09353,0.09353,0.09353,2318969,0
1980-02-25,0.09353,0.09353,0.09353,0.09353,692679,0
1980-02-26,0.09353,0.09353,0.09353,0.09353,120467,0
1980-02-27,0.09353,0.09353,0.09353,0.09353,722794,0
1980-02-28,0.09353,0.09353,0.09353,0.09353,1746756,0
1980-02-29,0.09353,0.09353,0.09353,0.09353,1746756,0
1980-03-03,0.09353,0.09353,0.09353,0.09353,813145,0
1980-03-04,0.09353,0.09353,0.09353,0.09353,1355242,0
1980-03-05,0.09353,0.09353,0.08496,0.09353,11143107,0
1980-03-06,0.09353,0.09353,0.08496,0.08496,5541436,0
1980-03-07,0.08496,0.08496,0.08496,0.08496,1867224,0
1980-03-10,0.08496,0.08496,0.08496,0.08496,9938447,0
1980-03-11,0.08496,0.09353,0.08496,0.08496,7499007,0
1980-03-12,0.08496,0.08496,0.08496,0.08496,4939107,0
1980-03-13,0.08496,0.08496,0.08496,0.08496,1264892,0
1980-03-14,0.08496,0.08496,0.08496,0.08496,4668055,0
1980-03-17,0.08496,0.08496,0.08496,0.08496,8673552,0
1980-03-18,0.08496,0.08496,0.08496,0.08496,8462738,0
1980-03-19,0.08496,0.08496,0.08496,0.08496,7047264,0
1980-03-20,0.08496,0.08496,0.08496,0.08496,2680366,0
1980-03-21,0.08496,0.08496,0.08496,0.08496,1445594,0
1980-03-24,0.08496,0.08496,0.08496,0.08496,2921300,0
1980-03-25,0.08496,0.08496,0.08496,0.08496,722794,0
1980-03-26,0.08496,0.08496,0.08496,0.08496,451745,0
1980-03-27,0.08496,0.08496,0.08496,0.08496,7197843,0
1980-03-28,0.08496,0.08496,0.08496,0.08496,2047921,0
1980-03-31,0.08496,0.08496,0.08496,0.08496,1475709,0
1980-04-01,0.08496,0.08496,0.08496,0.08496,3041767,0
1980-04-02,0.08496,0.08496,0.08496,0.08496,4156077,0
1980-04-03,0.08496,0.08496,0.08496,0.08496,1325125,0
1980-04-07,0.08496,0.08496,0.08496,0.08496,451745,0
1980-04-08,0.08496,0.08496,0.08496,0.08496,4186194,0
1980-04-09,0.08496,0.08496,0.08496,0.08496,3433280,0
1980-04-10,0.08496,0.08496,0.08496,0.08496,1535942,0
1980-04-11,0.08496,0.09353,0.08496,0.09353,2861065,0
1980-04-14,0.09353,0.09353,0.09353,0.09353,903496,0
1980-04-15,0.09353,0.09353,0.08496,0.08496,3463397,0
1980-04-16,0.08496,0.08496,0.08496,0.08496,421630,0
1980-04-17,0.08496,0.08496,0.08496,0.08496,1716640,0
1980-04-18,0.09353,0.09353,0.09353,0.09353,451745,0
1980-04-21,0.09353,0.09353,0.09353,0.09353,843262,0
1980-04-22,0.09353,0.09353,0.09353,0.09353,662565,0
1980-04-23,0.09353,0.09353,0.09353,0.09353,1415478,0
1980-04-24,0.10208,0.10208,0.10208,0.10208,1295011,0
1980-04-25,0.10208,0.10208,0.10208,0.10208,4487358,0
1980-04-28,0.10208,0.10208,0.10208,0.10208,4156077,0
1980-04-29,0.10208,0.10208,0.09353,0.09353,993845,0
1980-04-30,0.09353,0.09353,0.09353,0.09353,150584,0
1980-05-01,0.09353,0.09353,0.09353,0.09353,1084194,0
1980-05-02,0.09353,0.09353,0.09353,0.09353,1144431,0
1980-05-05,0.09353,0.10208,0.09353,0.10208,3915145,0
1980-05-06,0.10208,0.10208,0.10208,0.10208,120467,0
1980-05-07,0.10208,0.10208,0.10208,0.10208,4698174,0
1980-05-08,0.10208,0.10208,0.10208,0.10208,7227960,0
1980-05-09,0.10208,0.10208,0.10208,0.10208,783030,0
1980-05-12,0.10208,0.10208,0.10208,0.10208,6565397,0
1980-05-13,0.10208,0.10208,0.10208,0.10208,301162,0
1980-05-14,0.09353,0.09353,0.09353,0.09353,38368423,0
1980-05-15,0.09353,0.09353,0.09353,0.09353,331282,0
1980-05-16,0.09353,0.10208,0.09353,0.10208,783030,0
1980-05-19,0.10208,0.10208,0.09353,0.10208,1023963,0
1980-05-20,0.10208,0.10208,0.10208,0.10208,120467,0
1980-05-21,0.10208,0.10208,0.09353,0.09353,12618812,0
1980-05-22,0.09353,0.10208,0.09353,0.10208,1415478,0
1980-05-23,0.10208,0.10208,0.10208,0.10208,722794,0
1980-05-27,0.10208,0.10208,0.10208,0.10208,421630,0
1980-05-28,0.10208,0.10208,0.10208,0.10208,602329,0
1980-05-29,0.10208,0.10208,0.10208,0.10208,18581879,0
1980-05-30,0.10208,0.10208,0.10208,0.10208,6926795,0
1980-06-02,0.10208,0.10208,0.09353,0.10208,15720813,0
1980-06-03,0.10208,0.10208,0.09353,0.10208,3824797,0
1980-06-04,0.10208,0.10208,0.10208,0.10208,6806329,0
1980-06-05,0.10208,0.10208,0.10208,0.10208,7408659,0
1980-06-06,0.10208,0.10208,0.10208,0.10208,4246426,0
1980-06-09,0.10208,0.10208,0.10208,0.10208,5330618,0
1980-06-10,0.10208,0.1104,0.10208,0.1104,5752252,0
1980-06-11,0.1104,0.1104,0.1104,0.1104,2770717,0
1980-06-12,0.1104,0.1104,0.1104,0.1104,4788523,0
1980-06-13,0.1104,0.1104,0.1104,0.1104,1716640,0
1980-06-16,0.1104,0.1104,0.1104,0.1104,1686526,0
1980-06-17,0.1104,0.11906,0.1104,0.11906,6625628,0
1980-06-18,0.11906,0.11906,0.1104,0.1104,813145,0
1980-06-19,0.1104,0.1104,0.1104,0.1104,2017807,0
1980-06-20,0.1104,0.1104,0.1104,0.1104,6023300,0
1980-06-23,0.1104,0.1104,0.1104,0.1104,602329,0
1980-06-24,0.1104,0.1104,0.1104,0.1104,12197185,0
1980-06-25,0.1104,0.1104,0.1104,0.1104,1415478,0
1980-06-26,0.1104,0.1104,0.1104,0.1104,3854915,0
1980-06-27,0.1104,0.1104,0.1104,0.1104,2078039,0
1980-06-30,0.1104,0.1104,0.1104,0.1104,1385361,0
1980-07-01,0.1104,0.1104,0.1104,0.1104,2108156,0
1980-07-02,0.1104,0.1104,0.1104,0.1104,3041767,0
1980-07-03,0.1104,0.1104,0.1104,0.1104,2108156,0
1980-07-07,0.1104,0.1104,0.1104,0.1104,1776875,0
1980-07-08,0.1104,0.11906,0.1104,0.11906,5511321,0
1980-07-09,0.11906,0.11906,0.11906,0.11906,933613,0
1980-07-10,0.11906,0.11906,0.1104,0.1104,12347764,0
1980-07-11,0.1104,0.11906,0.1104,0.11906,3162232,0
1980-07-14,0.11906,0.11906,0.11906,0.11906,1475709,0
1980-07-15,0.11906,0.11906,0.11906,0.11906,7980873,0
1980-07-16,0.11906,0.12747,0.11906,0.12747,3674212,0
1980-07-17,0.12747,0.12747,0.12747,0.12747,6746098,0
1980-07-18,0.12747,0.12747,0.12747,0.12747,1927453,0
1980-07-21,0.12747,0.12747,0.12747,0.12747,1716640,0
1980-07-22,0.12747,0.12747,0.11906,0.12747,3583862,0
1980-07-23,0.12747,0.12747,0.11906,0.11906,963725,0
1980-07-24,0.11906,0.12747,0.11906,0.12747,752915,0
1980-07-25,0.12747,0.12747,0.11906,0.11906,1054077,0
1980-07-28,0.11906,0.12747,0.11906,0.12747,2650254,0
1980-07-29,0.12747,0.12747,0.12747,0.12747,692679,0
1980-07-30,0.12747,0.12747,0.12747,0.12747,1355242,0
1980-07-31,0.12747,0.12747,0.12747,0.12747,331282,0
1980-08-01,0.12747,0.12747,0.12747,0.12747,16955590,0
1980-08-04,0.12747,0.12747,0.12747,0.12747,963725,0
1980-08-05,0.12747,0.12747,0.12747,0.12747,3041767,0
1980-08-06,0.12747,0.12747,0.12747,0.12747,2349087,0
1980-08-07,0.12747,0.12747,0.12747,0.12747,752915,0
1980-08-08,0.12747,0.13594,0.12747,0.13594,4547592,0
1980-08-11,0.13594,0.13594,0.13594,0.13594,1987690,0
1980-08-12,0.13594,0.14452,0.13594,0.13594,2108156,0
1980-08-13,0.13594,0.13594,0.13594,0.13594,4878872,0
1980-08-14,0.13594,0.14452,0.13594,0.13594,1174543,0
1980-08-15,0.14452,0.14452,0.14452,0.14452,2830951,0
1980-08-18,0.14452,0.14452,0.14452,0.14452,1505825,0
1980-08-19,0.14452,0.14452,0.13594,0.13594,3553745,0
1980-08-20,0.13594,0.13594,0.13594,0.13594,1776875,0
1980-08-21,0.13594,0.13594,0.13594,0.13594,1234776,0
1980-08-22,0.14452,0.14452,0.14452,0.14452,993845,0
1980-08-25,0.14452,0.14452,0.14452,0.14452,1716640,0
1980-08-26,0.14452,0.14452,0.14452,0.14452,4999340,0
1980-08-27,0.14452,0.14452,0.14452,0.14452,8492856,0
1980-08-28,0.14452,0.14452,0.14452,0.14452,1837106,0
1980-08-29,0.14452,0.14452,0.14452,0.14452,783030,0
1980-09-02,0.14452,0.14452,0.13594,0.14452,632445,0
1980-09-03,0.14452,0.14452,0.14452,0.14452,5270387,0
1980-09-04,0.14452,0.14452,0.14452,0.14452,4065728,0
1980-09-05,0.14452,0.14452,0.14452,0.14452,6926795,0
1980-09-08,0.14452,0.14452,0.14452,0.14452,1535942,0
1980-09-09,0.14452,0.14452,0.14452,0.14452,6956909,0
1980-09-10,0.14452,0.14452,0.14452,0.14452,2288851,0
1980-09-11,0.14452,0.14452,0.14452,0.14452,4698174,0
1980-09-12,0.153,0.153,0.153,0.153,6655748,0
1980-09-15,0.153,0.16149,0.153,0.16149,4517476,0
1980-09-16,0.16149,0.16149,0.16149,0.16149,1957573,0
1980-09-17,0.16149,0.16149,0.16149,0.16149,8884371,0
1980-09-18,0.16149,0.16149,0.16149,0.16149,1957573,0
1980-09-19,0.16149,0.16149,0.16149,0.16149,933613,0
1980-09-22,0.16149,0.16149,0.16149,0.16149,843262,0
1980-09-23,0.16149,0.16149,0.153,0.153,722794,0
1980-09-24,0.153,0.153,0.14452,0.14452,7980873,0
1980-09-25,0.14452,0.14452,0.14452,0.14452,150584,0
1980-09-26,0.14452,0.14452,0.14452,0.14452,180697,0
1980-09-29,0.14452,0.14452,0.14452,0.14452,421630,0
1980-09-30,0.14452,0.14452,0.14452,0.14452,1897338,0
1980-10-01,0.14452,0.153,0.14452,0.153,1415478,0
1980-10-02,0.153,0.16149,0.153,0.16149,1023963,0
1980-10-03,0.16149,0.16149,0.16149,0.16149,752915,0
1980-10-06,0.16149,0.16149,0.16149,0.16149,1084194,0
1980-10-07,0.16149,0.16149,0.153,0.153,481866,0
1980-10-08,0.153,0.16149,0.153,0.16149,4035610,0
1980-10-09,0.16149,0.16149,0.16149,0.16149,1114310,0
1980-10-10,0.16149,0.16149,0.16149,0.16149,813145,0
1980-10-13,0.16149,0.16149,0.16149,0.16149,1746756,0
1980-10-14,0.16149,0.16149,0.16149,0.16149,7047264,0
1980-10-15,0.16149,0.16149,0.16149,0.16149,2921300,0
1980-10-16,0.16149,0.16149,0.16149,0.16149,1084194,0
1980-10-17,0.16149,0.16149,0.153,0.153,2529786,0
1980-10-20,0.153,0.153,0.153,0.153,602329,0
1980-10-21,0.153,0.153,0.153,0.153,9757747,0
1980-10-22,0.153,0.153,0.153,0.153,5300502,0
1980-10-23,0.153,0.153,0.153,0.153,511979,0
1980-10-24,0.153,0.153,0.153,0.153,2620136,0
1980-10-27,0.153,0.153,0.153,0.153,783030,0
1980-10-28,0.153,0.153,0.14452,0.153,5661902,0
1980-10-29,0.153,0.153,0.153,0.153,150584,0
1980-10-30,0.153,0.153,0.153,0.153,3433280,0
1980-10-31,0.153,0.153,0.14452,0.14452,5631786,0
1980-11-03,0.14452,0.14452,0.14452,0.14452,752915,0
1980-11-05,0.153,0.153,0.153,0.153,3734444,0
1980-11-06,0.153,0.153,0.153,0.153,120467,0
1980-11-07,0.153,0.153,0.153,0.153,3553745,0
1980-11-10,0.153,0.153,0.14452,0.153,3463397,0
1980-11-11,0.153,0.153,0.153,0.153,1054077,0
1980-11-12,0.153,0.153,0.153,0.153,2138270,0
1980-11-13,0.153,0.153,0.153,0.153,5782366,0
1980-11-14,0.153,0.16149,0.153,0.16149,14034289,0
1980-11-17,0.16149,0.16149,0.16149,0.16149,3945261,0
1980-11-18,0.16149,0.16149,0.16149,0.16149,15479883,0
1980-11-19,0.16149,0.17014,0.16149,0.17014,5872720,0
1980-11-20,0.17014,0.17014,0.16149,0.17014,1776875,0
1980-11-21,0.17014,0.17014,0.16149,0.17014,10570890,0
1980-11-24,0.16149,0.16149,0.16149,0.16149,2800835,0
1980-11-25,0.16149,0.16149,0.16149,0.16149,2168389,0
1980-11-26,0.16149,0.16149,0.16149,0.16149,391513,0
1980-11-28,0.16149,0.16149,0.16149,0.16149,13492193,0
1980-12-01,0.17014,0.17014,0.17014,0.17014,3734444,0
1980-12-02,0.17014,0.17014,0.17014,0.17014,1535942,0
1980-12-03,0.17014,0.17014,0.17014,0.17014,150584,0
1980-12-04,0.17014,0.17014,0.16149,0.16149,1686526,0
1980-12-05,0.16149,0.16149,0.16149,0.16149,2047921,0
1980-12-08,0.16149,0.16149,0.16149,0.16149,451745,0
1980-12-09,0.16149,0.16149,0.153,0.153,1656407,0
1980-12-10,0.153,0.16149,0.153,0.153,1987690,0
1980-12-11,0.153,0.153,0.153,0.153,1355242,0
1980-12-12,0.153,0.153,0.153,0.153,18401179,0
1980-12-15,0.153,0.153,0.153,0.153,4577708,0
1980-12-16,0.153,0.153,0.14452,0.14452,3583862,0
1980-12-17,0.14452,0.14452,0.14452,0.14452,2469554,0
1980-12-18,0.14452,0.14452,0.14452,0.14452,3659154,0
1980-12-19,0.14452,0.14452,0.14452,0.14452,7092435,0
1980-12-22,0.14452,0.16149,0.14452,0.16149,2484611,0
1980-12-23,0.16149,0.17845,0.16149,0.17845,3357991,0
1980-12-24,0.17845,0.17845,0.17014,0.17845,662565,0
1980-12-26,0.17845,0.17845,0.17845,0.17845,286107,0
1980-12-29,0.17845,0.17845,0.17014,0.17014,3222465,0
1980-12-30,0.17014,0.17014,0.17014,0.17014,406574,0
1980-12-31,0.17014,0.17845,0.17014,0.17845,4487358,0
1981-01-02,0.17845,0.18687,0.17845,0.18687,2183445,0
1981-01-05,0.18687,0.20385,0.18687,0.19561,6851501,0
1981-01-06,0.20385,0.20385,0.20385,0.20385,5420970,0
1981-01-07,0.20385,0.20385,0.18687,0.20385,5917893,0
1981-01-08,0.20385,0.20385,0.19561,0.19561,5601671,0
1981-01-09,0.19561,0.19561,0.17845,0.17845,2846010,0
1981-01-12,0.18687,0.18687,0.18687,0.18687,2078039,0
1981-01-13,0.18687,0.19561,0.18687,0.18687,1611234,0
1981-01-14,0.18687,0.19561,0.18687,0.19561,1566055,0
1981-01-15,0.19561,0.19561,0.18687,0.18687,331282,0
1981-01-16,0.18687,0.18687,0.17845,0.18687,4637943,0
1981-01-19,0.18687,0.18687,0.17845,0.18687,888438,0
1981-01-20,0.18687,0.18687,0.18687,0.18687,2680366,0
1981-01-21,0.18687,0.18687,0.17845,0.18687,2529786,0
1981-01-22,0.18687,0.18687,0.18687,0.18687,391513,0
1981-01-23,0.18687,0.18687,0.18687,0.18687,421630,0
1981-01-26,0.18687,0.18687,0.18687,0.18687,798090,0
1981-01-27,0.18687,0.18687,0.18687,0.18687,677622,0
1981-01-28,0.18687,0.18687,0.18687,0.18687,1370298,0
1981-01-29,0.18687,0.18687,0.17845,0.18687,1084194,0
1981-01-30,0.17845,0.17845,0.17845,0.17845,421630,0
1981-02-02,0.17845,0.17845,0.17014,0.17014,1159485,0
1981-02-03,0.17014,0.17014,0.16149,0.17014,11007584,0
1981-02-04,0.17014,0.17845,0.17014,0.17845,6324464,0
1981-02-05,0.18687,0.18687,0.18687,0.18687,1776875,0
1981-02-06,0.18687,0.19561,0.18687,0.19561,1460652,0
1981-02-09,0.19561,0.19561,0.19561,0.19561,3026709,0
1981-02-10,0.19561,0.19561,0.18687,0.18687,752915,0
1981-02-11,0.18687,0.19561,0.18687,0.19561,120467,0
1981-02-12,0.19561,0.19561,0.19561,0.19561,5646844,0
1981-02-13,0.19561,0.19561,0.18687,0.18687,647504,0
1981-02-17,0.18687,0.19561,0.18687,0.19561,632445,0
1981-02-18,0.19561,0.19561,0.18687,0.18687,798090,0
1981-02-19,0.18687,0.18687,0.18687,0.18687,1806990,0
1981-02-20,0.18687,0.18687,0.18687,0.18687,240933,0
1981-02-23,0.18687,0.18687,0.17845,0.18687,1069138,0
1981-02-24,0.18687,0.18687,0.18687,0.18687,1897338,0
1981-02-25,0.18687,0.18687,0.17845,0.17845,737856,0
1981-02-26,0.17845,0.17845,0.17845,0.17845,1957573,0
1981-02-27,0.18687,0.18687,0.18687,0.18687,4186194,0
1981-03-02,0.18687,0.18687,0.18687,0.18687,2861065,0
1981-03-03,0.18687,0.19561,0.18687,0.19561,2168389,0
1981-03-04,0.19561,0.19561,0.18687,0.18687,2318969,0
1981-03-05,0.18687,0.18687,0.18687,0.18687,12919980,0
1981-03-06,0.18687,0.18687,0.18687,0.18687,6158822,0
1981-03-09,0.18687,0.19561,0.18687,0.18687,783030,0
1981-03-10,0.19561,0.19561,0.19561,0.19561,2379203,0
1981-03-11,0.19561,0.19561,0.19561,0.19561,1264892,0
1981-03-12,0.19561,0.19561,0.19561,0.19561,2951416,0
1981-03-13,0.19561,0.20385,0.19561,0.20385,4803581,0
1981-03-16,0.20385,0.20385,0.19561,0.20385,1415478,0
1981-03-17,0.20385,0.20385,0.20385,0.20385,2695425,0
1981-03-18,0.20385,0.21268,0.20385,0.20385,3915145,0
1981-03-19,0.20385,0.21268,0.20385,0.20385,527040,0
1981-03-20,0.20385,0.20385,0.20385,0.20385,933613,0
1981-03-23,0.20385,0.20385,0.20385,0.20385,3734444,0
1981-03-24,0.21268,0.21268,0.21268,0.21268,1551001,0
1981-03-25,0.21268,0.21268,0.21268,0.21268,3659154,0
1981-03-26,0.21268,0.21268,0.21268,0.21268,451745,0
1981-03-27,0.21268,0.21268,0.21268,0.21268,331282,0
1981-03-30,0.21268,0.21268,0.21268,0.21268,813145,0
1981-03-31,0.21268,0.21268,0.21268,0.21268,5195096,0
1981-04-01,0.21268,0.221,0.21268,0.221,4351833,0
1981-04-02,0.221,0.221,0.221,0.221,557158,0
1981-04-03,0.221,0.221,0.21268,0.21268,1204663,0
1981-04-06,0.21268,0.21268,0.21268,0.21268,316224,0
1981-04-07,0.21268,0.21268,0.20385,0.20385,2002749,0
1981-04-08,0.20385,0.20385,0.20385,0.20385,632445,0
1981-04-09,0.20385,0.21268,0.20385,0.21268,301162,0
1981-04-10,0.21268,0.21268,0.21268,0.21268,3342931,0
1981-04-13,0.21268,0.221,0.21268,0.21268,572211,0
1981-04-14,0.21268,0.21268,0.21268,0.21268,4366896,0
1981-04-15,0.21268,0.21268,0.21268,0.21268,10887114,0
1981-04-16,0.21268,0.221,0.21268,0.21268,7227960,0
1981-04-20,0.21268,0.221,0.21268,0.21268,2032863,0
1981-04-21,0.221,0.221,0.221,0.221,1295011,0
1981-04-22,0.221,0.221,0.221,0.221,8056163,0
1981-04-23,0.221,0.22947,0.221,0.22947,2484611,0
1981-04-24,0.22947,0.22947,0.22947,0.22947,858320,0
1981-04-27,0.22947,0.22947,0.22947,0.22947,1144431,0
1981-04-28,0.22947,0.22947,0.221,0.22947,3267642,0
1981-04-29,0.22947,0.22947,0.221,0.221,1415478,0
1981-04-30,0.221,0.22947,0.221,0.22947,813145,0
1981-05-01,0.22947,0.22947,0.22947,0.22947,662565,0
1981-05-04,0.221,0.221,0.221,0.221,1611234,0
1981-05-05,0.221,0.22947,0.221,0.22947,3613980,0
1981-05-06,0.22947,0.22947,0.22947,0.22947,602329,0
1981-05-07,0.22947,0.22947,0.221,0.221,4442182,0
1981-05-08,0.221,0.22947,0.221,0.22947,813145,0
1981-05-11,0.22947,0.22947,0.221,0.221,406574,0
1981-05-12,0.221,0.221,0.221,0.221,4261486,0
1981-05-13,0.221,0.221,0.221,0.221,587274,0
1981-05-14,0.221,0.221,0.221,0.221,451745,0
1981-05-15,0.221,0.221,0.221,0.221,2620136,0
1981-05-18,0.221,0.22947,0.221,0.22947,1174543,0
1981-05-19,0.22947,0.22947,0.221,0.22947,331282,0
1981-05-20,0.22947,0.22947,0.22947,0.22947,451745,0
1981-05-21,0.22947,0.22947,0.221,0.22947,1370298,0
1981-05-22,0.22947,0.22947,0.22947,0.22947,1295011,0
1981-05-26,0.22947,0.22947,0.22947,0.22947,5210152,0
1981-05-27,0.22947,0.22947,0.22947,0.22947,15735872,0
1981-05-28,0.22947,0.22947,0.22947,0.22947,5586613,0
1981-05-29,0.22947,0.22947,0.22947,0.22947,1551001,0
1981-06-01,0.22947,0.22947,0.22947,0.22947,813145,0
1981-06-02,0.22947,0.22947,0.221,0.22947,1219719,0
1981-06-03,0.221,0.221,0.221,0.221,361397,0
1981-06-04,0.221,0.221,0.221,0.221,4125960,0
1981-06-05,0.221,0.221,0.221,0.221,4788523,0
1981-06-08,0.221,0.221,0.221,0.221,1581117,0
1981-06-09,0.221,0.221,0.221,0.221,3538693,0
1981-06-10,0.221,0.22947,0.221,0.221,2379203,0
1981-06-11,0.22947,0.22947,0.22947,0.22947,1882283,0
1981-06-12,0.22947,0.22947,0.22947,0.22947,3252582,0
1981-06-15,0.22947,0.22947,0.22947,0.22947,1174543,0
1981-06-16,0.22947,0.23815,0.22947,0.23815,1385361,0
1981-06-17,0.22947,0.22947,0.22947,0.22947,2605078,0
1981-06-18,0.22947,0.22947,0.22947,0.22947,843262,0
1981-06-19,0.22947,0.22947,0.221,0.221,9396349,0
1981-06-22,0.221,0.221,0.221,0.221,1370298,0
1981-06-23,0.221,0.221,0.221,0.221,1023963,0
1981-06-24,0.221,0.221,0.221,0.221,5616727,0
1981-06-25,0.221,0.221,0.221,0.221,3523629,0
1981-06-26,0.221,0.22947,0.221,0.22947,11594854,0
1981-06-29,0.22947,0.22947,0.221,0.221,4818639,0
1981-06-30,0.221,0.22947,0.221,0.221,2078039,0
1981-07-01,0.221,0.22947,0.221,0.22947,6143767,0
1981-07-02,0.22947,0.22947,0.22947,0.22947,496921,0
1981-07-06,0.22947,0.22947,0.221,0.221,2469554,0
1981-07-07,0.221,0.221,0.21268,0.221,5782366,0
1981-07-08,0.221,0.221,0.221,0.221,2725542,0
1981-07-09,0.221,0.221,0.21268,0.21268,16217738,0
1981-07-10,0.21268,0.221,0.21268,0.21268,6008242,0
1981-07-13,0.21268,0.21268,0.21268,0.21268,3117057,0
1981-07-14,0.21268,0.21268,0.20385,0.21268,4547592,0
1981-07-15,0.21268,0.21268,0.20385,0.20385,3282698,0
1981-07-16,0.20385,0.21268,0.20385,0.21268,8402503,0
1981-07-17,0.21268,0.21268,0.20385,0.21268,3282698,0
1981-07-20,0.21268,0.21268,0.20385,0.21268,783030,0
1981-07-21,0.20385,0.20385,0.20385,0.20385,632445,0
1981-07-22,0.20385,0.20385,0.20385,0.20385,843262,0
1981-07-23,0.20385,0.21268,0.20385,0.21268,4321719,0
1981-07-24,0.21268,0.21268,0.20385,0.21268,2590019,0
1981-07-27,0.21268,0.21268,0.21268,0.21268,2032863,0
1981-07-28,0.21268,0.21268,0.21268,0.21268,1566055,0
1981-07-29,0.21268,0.21268,0.21268,0.21268,3583862,0
1981-07-30,0.21268,0.21268,0.20385,0.21268,2740606,0
1981-07-31,0.21268,0.221,0.21268,0.221,2574961,0
1981-08-03,0.221,0.221,0.221,0.221,4291602,0
1981-08-04,0.221,0.221,0.221,0.221,2650254,0
1981-08-05,0.221,0.221,0.221,0.221,1927453,0
1981-08-06,0.221,0.221,0.221,0.221,3342931,0
1981-08-07,0.221,0.221,0.221,0.221,2424379,0
1981-08-10,0.221,0.22947,0.221,0.221,17407339,0
1981-08-11,0.221,0.22947,0.221,0.22947,2424379,0
1981-08-12,0.22947,0.22947,0.22947,0.22947,1912399,0
1981-08-13,0.22947,0.22947,0.22947,0.22947,3252582,0
1981-08-14,0.22947,0.23815,0.22947,0.23815,3357991,0
1981-08-17,0.22947,0.22947,0.22947,0.22947,4788523,0
1981-08-18,0.22947,0.22947,0.22947,0.22947,5119806,0
1981-08-19,0.22947,0.22947,0.221,0.22947,1897338,0
1981-08-20,0.22947,0.23815,0.22947,0.23815,1927453,0
1981-08-21,0.23815,0.23815,0.22947,0.22947,5692017,0
1981-08-24,0.22947,0.22947,0.221,0.221,4050668,0
1981-08-25,0.221,0.221,0.21268,0.21268,3162232,0
1981-08-26,0.21268,0.21268,0.20385,0.20385,798090,0
1981-08-27,0.20385,0.21268,0.20385,0.21268,1671466,0
1981-08-28,0.21268,0.21268,0.21268,0.21268,617389,0
1981-08-31,0.21268,0.21268,0.21268,0.21268,406574,0
1981-09-01,0.21268,0.21268,0.21268,0.21268,707736,0
1981-09-02,0.21268,0.21268,0.20385,0.21268,4201252,0
1981-09-03,0.21268,0.21268,0.20385,0.20385,5902833,0
1981-09-04,0.20385,0.20385,0.20385,0.20385,4005494,0
1981-09-08,0.19561,0.19561,0.19561,0.19561,3538693,0
1981-09-09,0.19561,0.20385,0.19561,0.19561,3824797,0
1981-09-10,0.19561,0.20385,0.19561,0.20385,767969,0
1981-09-11,0.20385,0.21268,0.20385,0.20385,1505825,0
1981-09-14,0.20385,0.20385,0.20385,0.20385,6776215,0
1981-09-15,0.20385,0.21268,0.20385,0.21268,6279292,0
1981-09-16,0.21268,0.21268,0.21268,0.21268,12965153,0
1981-09-17,0.21268,0.21268,0.20385,0.20385,903496,0
1981-09-18,0.20385,0.21268,0.20385,0.21268,707736,0
1981-09-21,0.21268,0.21268,0.20385,0.20385,3071885,0
1981-09-22,0.20385,0.21268,0.20385,0.21268,1566055,0
1981-09-23,0.21268,0.21268,0.20385,0.20385,4050668,0
1981-09-24,0.20385,0.21268,0.20385,0.21268,5225213,0
1981-09-25,0.20385,0.20385,0.20385,0.20385,2650254,0
1981-09-28,0.20385,0.20385,0.20385,0.20385,888438,0
1981-09-29,0.20385,0.221,0.20385,0.221,7032207,0
1981-09-30,0.221,0.221,0.21268,0.221,4803581,0
1981-10-01,0.221,0.22947,0.221,0.22947,2047921,0
1981-10-02,0.22947,0.22947,0.221,0.22947,1551001,0
1981-10-05,0.22947,0.23815,0.22947,0.23815,1581117,0
1981-10-06,0.23815,0.23815,0.23815,0.23815,3885027,0
1981-10-07,0.23815,0.23815,0.23815,0.23815,21954930,0
1981-10-08,0.23815,0.23815,0.23815,0.23815,22180800,0
1981-10-09,0.23815,0.23815,0.23815,0.23815,3222465,0
1981-10-12,0.23815,0.23815,0.23815,0.23815,1249833,0
1981-10-13,0.23815,0.23815,0.22947,0.23815,2153331,0
1981-10-14,0.23815,0.23815,0.22947,0.23815,4517476,0
1981-10-15,0.23815,0.23815,0.22947,0.22947,2996594,0
1981-10-16,0.22947,0.23815,0.22947,0.22947,1355242,0
1981-10-19,0.22947,0.22947,0.22947,0.22947,2002749,0
1981-10-20,0.22947,0.23815,0.22947,0.23815,8748847,0
1981-10-21,0.23815,0.23815,0.23815,0.23815,4336773,0
1981-10-22,0.23815,0.23815,0.22947,0.22947,9833035,0
1981-10-23,0.22947,0.23815,0.22947,0.22947,1355242,0
1981-10-26,0.22947,0.22947,0.22947,0.22947,2017807,0
1981-10-27,0.22947,0.23815,0.22947,0.23815,1596173,0
1981-10-28,0.23815,0.23815,0.23815,0.23815,3026709,0
1981-10-29,0.23815,0.23815,0.23815,0.23815,3839853,0
1981-10-30,0.23815,0.23815,0.23815,0.23815,436690,0
1981-11-02,0.23815,0.26359,0.23815,0.25485,2846010,0
1981-11-03,0.25485,0.25485,0.25485,0.25485,1912399,0
1981-11-04,0.25485,0.26359,0.25485,0.25485,12573637,0
1981-11-05,0.25485,0.26359,0.25485,0.25485,1987690,0
1981-11-06,0.25485,0.25485,0.25485,0.25485,1671466,0
1981-11-09,0.25485,0.25485,0.25485,0.25485,1475709,0
1981-11-10,0.25485,0.25485,0.25485,0.25485,1069138,0
1981-11-11,0.25485,0.25485,0.25485,0.25485,2846010,0
1981-11-12,0.25485,0.25485,0.25485,0.25485,5978124,0
1981-11-13,0.25485,0.25485,0.25485,0.25485,2861065,0
1981-11-16,0.25485,0.25485,0.24652,0.24652,1776875,0
1981-11-17,0.24652,0.24652,0.24652,0.24652,948671,0
1981-11-18,0.24652,0.24652,0.24652,0.24652,662565,0
1981-11-19,0.24652,0.24652,0.24652,0.24652,3373046,0
1981-11-20,0.24652,0.25485,0.24652,0.25485,2770717,0
1981-11-23,0.25485,0.26359,0.25485,0.25485,1144431,0
1981-11-24,0.25485,0.26359,0.25485,0.25485,2303913,0
1981-11-25,0.25485,0.25485,0.25485,0.25485,1054077,0
1981-11-27,0.25485,0.26359,0.25485,0.25485,813145,0
1981-11-30,0.25485,0.26359,0.25485,0.26359,2228619,0
1981-12-01,0.26359,0.26359,0.26359,0.26359,5481205,0
1981-12-02,0.26359,0.26359,0.25485,0.26359,2273797,0
1981-12-03,0.26359,0.26359,0.25485,0.25485,3598921,0
1981-12-04,0.25485,0.25485,0.25485,0.25485,1761817,0
1981-12-07,0.25485,0.25485,0.25485,0.25485,527040,0
1981-12-08,0.25485,0.25485,0.24652,0.24652,9577049,0
1981-12-09,0.24652,0.25485,0.24652,0.25485,481866,0
1981-12-10,0.25485,0.25485,0.25485,0.25485,2514727,0
1981-12-11,0.25485,0.25485,0.25485,0.25485,1641349,0
1981-12-14,0.25485,0.26359,0.25485,0.25485,3448339,0
1981-12-15,0.25485,0.25485,0.25485,0.25485,1144431,0
1981-12-16,0.25485,0.25485,0.25485,0.25485,2846010,0
1981-12-17,0.25485,0.25485,0.25485,0.25485,301162,0
1981-12-18,0.25485,0.25485,0.25485,0.25485,1400415,0
1981-12-21,0.25485,0.25485,0.25485,0.25485,1279950,0
1981-12-22,0.25485,0.25485,0.25485,0.25485,1701582,0
1981-12-23,0.25485,0.25485,0.25485,0.25485,692679,0
1981-12-24,0.25485,0.25485,0.25485,0.25485,391513,0
1981-12-28,0.25485,0.25485,0.25485,0.25485,903496,0
1981-12-29,0.25485,0.25485,0.25485,0.25485,707736,0
1981-12-30,0.25485,0.25485,0.25485,0.25485,1852167,0
1981-12-31,0.25485,0.25485,0.25485,0.25485,993845,0
1982-01-04,0.25485,0.25485,0.25485,0.25485,4924047,0
1982-01-05,0.25485,0.25485,0.24652,0.24652,2785777,0
1982-01-06,0.23815,0.24652,0.23815,0.23815,2605078,0
1982-01-07,0.23815,0.24652,0.23815,0.23815,5375796,0
1982-01-08,0.24652,0.24652,0.23815,0.24652,3839853,0
1982-01-11,0.24652,0.24652,0.23815,0.23815,5722136,0
1982-01-12,0.23815,0.23815,0.23815,0.23815,3418223,0
1982-01-13,0.23815,0.23815,0.22947,0.22947,5180037,0
1982-01-14,0.22947,0.22947,0.22947,0.22947,1008903,0
1982-01-15,0.23815,0.23815,0.23815,0.23815,4517476,0
1982-01-18,0.23815,0.23815,0.22947,0.23815,1611234,0
1982-01-19,0.23815,0.23815,0.23815,0.23815,4848758,0
1982-01-20,0.23815,0.23815,0.23815,0.23815,1701582,0
1982-01-21,0.23815,0.24652,0.23815,0.23815,7182784,0
1982-01-22,0.23815,0.24652,0.23815,0.23815,8146513,0
1982-01-25,0.23815,0.23815,0.23815,0.23815,3749504,0
1982-01-26,0.23815,0.23815,0.23815,0.23815,1144431,0
1982-01-27,0.23815,0.23815,0.23815,0.23815,572211,0
1982-01-28,0.23815,0.24652,0.23815,0.24652,4336773,0
1982-01-29,0.24652,0.25485,0.24652,0.25485,4607823,0
1982-02-01,0.26359,0.26359,0.25485,0.26359,3990437,0
1982-02-02,0.26359,0.26359,0.26359,0.26359,7167729,0
1982-02-03,0.26359,0.26359,0.25485,0.25485,2288851,0
1982-02-04,0.26359,0.26359,0.26359,0.26359,10661239,0
1982-02-05,0.26359,0.26359,0.26359,0.26359,8748847,0
1982-02-08,0.26359,0.26359,0.25485,0.25485,1430533,0
1982-02-09,0.25485,0.25485,0.24652,0.25485,2800835,0
1982-02-10,0.24652,0.25485,0.24652,0.24652,1942515,0
1982-02-11,0.25485,0.25485,0.24652,0.24652,5014397,0
1982-02-12,0.25485,0.25485,0.24652,0.25485,3764563,0
1982-02-16,0.25485,0.25485,0.24652,0.24652,2605078,0
1982-02-17,0.25485,0.25485,0.24652,0.25485,3237524,0
1982-02-18,0.25485,0.25485,0.25485,0.25485,1490765,0
1982-02-19,0.25485,0.25485,0.25485,0.25485,2078039,0
1982-02-22,0.25485,0.25485,0.25485,0.25485,2002749,0
1982-02-23,0.25485,0.25485,0.24652,0.25485,4351833,0
1982-02-24,0.24652,0.25485,0.24652,0.24652,4502420,0
1982-02-25,0.24652,0.25485,0.24652,0.25485,1475709,0
1982-02-26,0.24652,0.25485,0.24652,0.24652,783030,0
1982-03-01,0.24652,0.24652,0.24652,0.24652,5360739,0
1982-03-02,0.24652,0.25485,0.24652,0.25485,10480544,0
1982-03-03,0.24652,0.25485,0.24652,0.25485,6459990,0
1982-03-04,0.24652,0.24652,0.24652,0.24652,8507910,0
1982-03-05,0.24652,0.24652,0.24652,0.24652,2680366,0
1982-03-08,0.24652,0.24652,0.23815,0.23815,2078039,0
1982-03-09,0.24652,0.24652,0.23815,0.24652,5827546,0
1982-03-10,0.24652,0.24652,0.24652,0.24652,20644859,0
1982-03-11,0.24652,0.24652,0.24652,0.24652,30357431,0
1982-03-12,0.23815,0.24652,0.23815,0.23815,4728291,0
1982-03-15,0.23815,0.23815,0.23815,0.23815,3207411,0
1982-03-16,0.23815,0.23815,0.23815,0.23815,4562651,0
1982-03-17,0.24652,0.24652,0.23815,0.24652,3583862,0
1982-03-18,0.24652,0.24652,0.24652,0.24652,2861065,0
1982-03-19,0.24652,0.24652,0.24652,0.24652,2318969,0
1982-03-22,0.24652,0.25485,0.24652,0.25485,7438778,0
1982-03-23,0.25485,0.26359,0.25485,0.25485,9712573,0
1982-03-24,0.26359,0.26359,0.25485,0.25485,8176627,0
1982-03-25,0.26359,0.26359,0.25485,0.26359,2108156,0
1982-03-26,0.25485,0.26359,0.25485,0.25485,1430533,0
1982-03-29,0.26359,0.26359,0.25485,0.26359,1023963,0
1982-03-30,0.26359,0.27199,0.26359,0.27199,10164318,0
1982-03-31,0.27199,0.28046,0.27199,0.27199,7032207,0
1982-04-01,0.28046,0.28046,0.27199,0.28046,8342272,0
1982-04-02,0.28046,0.28915,0.28046,0.28046,5195096,0
1982-04-05,0.28046,0.28046,0.28046,0.28046,6956909,0
1982-04-06,0.27199,0.27199,0.27199,0.27199,5676963,0
1982-04-07,0.27199,0.27199,0.27199,0.27199,2183445,0
1982-04-08,0.28046,0.28046,0.28046,0.28046,22301268,0
1982-04-12,0.28915,0.28915,0.28046,0.28915,8387445,0
1982-04-13,0.28915,0.28915,0.28915,0.28915,1535942,0
1982-04-14,0.28915,0.28915,0.28915,0.28915,4728291,0
1982-04-15,0.29744,0.29744,0.28915,0.29744,3749504,0
1982-04-16,0.29744,0.29744,0.29744,0.29744,6324464,0
1982-04-19,0.29744,0.29744,0.29744,0.29744,4562651,0
1982-04-20,0.29744,0.30594,0.29744,0.29744,4080787,0
1982-04-21,0.29744,0.29744,0.29744,0.29744,2228619,0
1982-04-22,0.30594,0.30594,0.29744,0.30594,4351833,0
1982-04-23,0.31458,0.31458,0.30594,0.31458,5661902,0
1982-04-26,0.31458,0.31458,0.31458,0.31458,6068474,0
1982-04-27,0.31458,0.32308,0.31458,0.31458,11188277,0
1982-04-28,0.30594,0.31458,0.30594,0.30594,3342931,0
1982-04-29,0.31458,0.31458,0.30594,0.31458,3915145,0
1982-04-30,0.31458,0.31458,0.31458,0.31458,2062982,0
1982-05-03,0.31458,0.31458,0.31458,0.31458,1852167,0
1982-05-04,0.31458,0.31458,0.31458,0.31458,2620136,0
1982-05-05,0.31458,0.31458,0.31458,0.31458,1596173,0
1982-05-06,0.31458,0.32308,0.31458,0.31458,11700260,0
1982-05-07,0.31458,0.31458,0.31458,0.31458,10239609,0
1982-05-10,0.31458,0.31458,0.31458,0.31458,406574,0
1982-05-11,0.30594,0.31458,0.30594,0.31458,3056823,0
1982-05-12,0.30594,0.31458,0.30594,0.30594,4276542,0
1982-05-13,0.30594,0.30594,0.30594,0.30594,798090,0
1982-05-14,0.29744,0.30594,0.29744,0.29744,6158822,0
1982-05-17,0.29744,0.29744,0.29744,0.29744,2017807,0
1982-05-18,0.29744,0.29744,0.28915,0.28915,1249833,0
1982-05-19,0.28915,0.29744,0.28915,0.28915,7739941,0
1982-05-20,0.29744,0.29744,0.28915,0.29744,1731698,0
1982-05-21,0.29744,0.29744,0.29744,0.29744,1400415,0
1982-05-24,0.29744,0.29744,0.29744,0.29744,376456,0
1982-05-25,0.29744,0.29744,0.29744,0.29744,2349087,0
1982-05-26,0.29744,0.29744,0.29744,0.29744,22768074,0
1982-05-27,0.28915,0.29744,0.28915,0.28915,3433280,0
1982-05-28,0.28915,0.29744,0.28915,0.29744,1505825,0
1982-06-01,0.29744,0.29744,0.29744,0.29744,8522972,0
1982-06-02,0.28915,0.28915,0.28915,0.28915,195760,0
1982-06-03,0.29744,0.29744,0.29744,0.29744,1114310,0
1982-06-04,0.29744,0.29744,0.28915,0.29744,4216307,0
1982-06-07,0.28915,0.29744,0.28915,0.28915,3297758,0
1982-06-08,0.28915,0.28915,0.28915,0.28915,828204,0
1982-06-09,0.28915,0.28915,0.28915,0.28915,2078039,0
1982-06-10,0.29744,0.29744,0.29744,0.29744,1069138,0
1982-06-11,0.29744,0.29744,0.29744,0.29744,6746098,0
1982-06-14,0.29744,0.29744,0.29744,0.29744,8297098,0
1982-06-15,0.29744,0.29744,0.29744,0.29744,1626290,0
1982-06-16,0.29744,0.29744,0.29744,0.29744,1671466,0
1982-06-17,0.29744,0.29744,0.29744,0.29744,1852167,0
1982-06-18,0.29744,0.30594,0.29744,0.29744,3583862,0
1982-06-21,0.29744,0.30594,0.29744,0.29744,6429874,0
1982-06-22,0.29744,0.29744,0.29744,0.29744,7468890,0
1982-06-23,0.29744,0.30594,0.29744,0.29744,4005494,0
1982-06-24,0.30594,0.31458,0.30594,0.31458,2846010,0
1982-06-25,0.31458,0.31458,0.31458,0.31458,5481205,0
1982-06-28,0.32308,0.32308,0.32308,0.32308,4848758,0
1982-06-29,0.32308,0.32308,0.32308,0.32308,2514727,0
1982-06-30,0.32308,0.32308,0.31458,0.31458,9200592,0
1982-07-01,0.31458,0.31458,0.31458,0.31458,7815233,0
1982-07-02,0.31458,0.31458,0.30594,0.30594,6068474,0
1982-07-06,0.31458,0.31458,0.31458,0.31458,4442182,0
1982-07-07,0.30594,0.31458,0.30594,0.30594,3689273,0
1982-07-08,0.30594,0.30594,0.29744,0.29744,5963067,0
1982-07-09,0.30594,0.30594,0.29744,0.29744,46304119,0
1982-07-12,0.29744,0.30594,0.29744,0.30594,8221807,0
1982-07-13,0.30594,0.30594,0.29744,0.30594,10563365,0
1982-07-14,0.31458,0.33147,0.30594,0.33147,3734444,0
1982-07-15,0.32308,0.33147,0.32308,0.32308,3132119,0
1982-07-16,0.33147,0.34006,0.32308,0.34006,4999340,0
1982-07-19,0.34861,0.35695,0.34006,0.34861,9441523,0
1982-07-20,0.34861,0.34861,0.34006,0.34006,4991810,0
1982-07-21,0.34006,0.34006,0.33147,0.34006,2710486,0
1982-07-22,0.33147,0.34006,0.32308,0.33147,9388818,0
1982-07-23,0.33147,0.34006,0.33147,0.33147,1716640,0
1982-07-26,0.33147,0.33147,0.32308,0.32308,1423002,0
1982-07-27,0.31458,0.32308,0.31458,0.31458,3960322,0
1982-07-28,0.31458,0.31458,0.30594,0.30594,155092454,0
1982-07-29,0.31458,0.32308,0.30594,0.32308,13055503,0
1982-07-30,0.32308,0.33147,0.32308,0.33147,5729663,0
1982-08-02,0.33147,0.33147,0.32308,0.33147,3997968,0
1982-08-03,0.33147,0.33147,0.32308,0.33147,2702958,0
1982-08-04,0.32308,0.32308,0.31458,0.31458,9238237,0
1982-08-05,0.30594,0.31458,0.29744,0.29744,5737192,0
1982-08-06,0.30594,0.32308,0.29744,0.30594,30146616,0
1982-08-09,0.30594,0.31458,0.29744,0.29744,2958946,0
1982-08-10,0.29744,0.30594,0.29744,0.29744,3342931,0
1982-08-11,0.29744,0.30594,0.29744,0.29744,5646844,0
1982-08-12,0.30594,0.30594,0.30594,0.30594,3877499,0
1982-08-13,0.30594,0.30594,0.29744,0.29744,3410696,0
1982-08-16,0.30594,0.32308,0.29744,0.31458,2085566,0
1982-08-17,0.32308,0.32308,0.31458,0.32308,7852876,0
1982-08-18,0.34006,0.34861,0.33147,0.34006,5970595,0
1982-08-19,0.34861,0.34861,0.34861,0.34861,24966580,0
1982-08-20,0.34861,0.35695,0.34861,0.34861,16044567,0
1982-08-23,0.37409,0.39115,0.35695,0.39115,14591444,0
1982-08-24,0.39115,0.39115,0.3824,0.3824,16127389,0
1982-08-25,0.3824,0.39115,0.3824,0.3824,11466859,0
1982-08-26,0.3824,0.39115,0.37409,0.3824,12686579,0
1982-08-27,0.37409,0.3824,0.36544,0.36544,7770058,0
1982-08-30,0.36544,0.37409,0.35695,0.36544,2928829,0
1982-08-31,0.37409,0.3824,0.36544,0.3824,6076005,0
1982-09-01,0.3824,0.3824,0.3824,0.3824,11963781,0
1982-09-02,0.3824,0.39115,0.3824,0.39115,6911738,0
1982-09-03,0.40792,0.41662,0.39945,0.40792,12295065,0
1982-09-07,0.39945,0.40792,0.39115,0.39945,5910363,0
1982-09-08,0.39945,0.39945,0.39115,0.39115,5857658,0
1982-09-09,0.40792,0.41662,0.39945,0.41662,6798805,0
1982-09-10,0.40792,0.41662,0.40792,0.40792,11850843,0
1982-09-13,0.40792,0.41662,0.40792,0.40792,9223178,0
1982-09-14,0.41662,0.41662,0.40792,0.41662,2138270,0
1982-09-15,0.41662,0.41662,0.40792,0.41662,4291602,0
1982-09-16,0.41662,0.42491,0.41662,0.42491,3275166,0
1982-09-17,0.41662,0.41662,0.41662,0.41662,7521594,0
1982-09-20,0.41662,0.41662,0.40792,0.40792,2725542,0
1982-09-21,0.40792,0.41662,0.40792,0.41662,5420970,0
1982-09-22,0.41662,0.42491,0.40792,0.40792,7604417,0
1982-09-23,0.41662,0.41662,0.40792,0.41662,3523629,0
1982-09-24,0.42491,0.42491,0.41662,0.42491,7288193,0
1982-09-27,0.42491,0.42491,0.41662,0.42491,4133492,0
1982-09-28,0.43357,0.44205,0.42491,0.44205,7363482,0
1982-09-29,0.43357,0.43357,0.43357,0.43357,8447675,0
1982-09-30,0.43357,0.43357,0.42491,0.42491,16413494,0
1982-10-01,0.43357,0.43357,0.42491,0.43357,7468890,0
1982-10-04,0.44205,0.45046,0.42491,0.45046,13198558,0
1982-10-05,0.45046,0.45914,0.45046,0.45046,13793359,0
1982-10-06,0.45914,0.45914,0.45914,0.45914,5262856,0
1982-10-07,0.46763,0.46763,0.45914,0.45914,4954163,0
1982-10-08,0.45914,0.46763,0.45046,0.45914,4630411,0
1982-10-11,0.45914,0.46763,0.45914,0.46763,8696139,0
1982-10-12,0.46763,0.46763,0.45914,0.45914,2823424,0
1982-10-13,0.45914,0.46763,0.45914,0.46763,8485326,0
1982-10-14,0.46763,0.46763,0.45914,0.46763,3839853,0
1982-10-15,0.47587,0.48453,0.46763,0.47587,4110902,0
1982-10-18,0.48453,0.49311,0.46763,0.47587,4058198,0
1982-10-19,0.48453,0.49311,0.46763,0.47587,4058198,0
1982-10-20,0.46763,0.47587,0.45914,0.46763,7002088,0
1982-10-21,0.47587,0.48453,0.47587,0.48453,6670804,0
1982-10-22,0.48453,0.48453,0.47587,0.48453,5556495,0
1982-10-25,0.46763,0.48453,0.45914,0.46763,4457244,0
1982-10-26,0.45046,0.46763,0.43357,0.46763,7634535,0
1982-10-27,0.47587,0.48453,0.47587,0.48453,4592769,0
1982-10-28,0.47587,0.48453,0.47587,0.47587,2642722,0
1982-10-29,0.47587,0.47587,0.46763,0.47587,7770058,0
1982-11-01,0.47587,0.47587,0.47587,0.47587,3824797,0
1982-11-02,0.48453,0.49311,0.47587,0.48453,6791272,0
1982-11-03,0.5014,0.5185,0.49311,0.5185,5368265,0
1982-11-04,0.5354,0.5354,0.5272,0.5354,7890527,0
1982-11-05,0.5272,0.5354,0.5272,0.5354,3915145,0
1982-11-08,0.5354,0.5354,0.5272,0.5354,2785777,0
1982-11-09,0.5272,0.5354,0.5272,0.5272,4487358,0
1982-11-10,0.5354,0.5354,0.5272,0.5272,7152670,0
1982-11-11,0.5272,0.5354,0.5272,0.5354,4299130,0
1982-11-12,0.5354,0.544,0.5354,0.5354,7393598,0
1982-11-15,0.5272,0.5354,0.5185,0.5185,9584579,0
1982-11-16,0.5101,0.5185,0.5014,0.5014,5119806,0
1982-11-17,0.5101,0.5185,0.5101,0.5185,6294346,0
1982-11-18,0.5272,0.5354,0.5272,0.5272,2416849,0
1982-11-19,0.5354,0.544,0.5272,0.544,4848758,0
1982-11-22,0.5354,0.544,0.5272,0.5272,5255331,0
1982-11-23,0.5185,0.5185,0.5185,0.5185,7536655,0
1982-11-24,0.5272,0.5272,0.5101,0.5272,8026048,0
1982-11-26,0.5354,0.544,0.5272,0.544,2386731,0
1982-11-29,0.544,0.5524,0.544,0.5524,3395638,0
1982-11-30,0.561,0.5696,0.5524,0.5696,5609199,0
1982-12-01,0.5952,0.6033,0.5779,0.5952,8906953,0
1982-12-02,0.6033,0.6122,0.5866,0.6033,9147888,0
1982-12-03,0.6033,0.6122,0.6033,0.6033,4555122,0
1982-12-06,0.6122,0.6205,0.6033,0.6205,8794018,0
1982-12-07,0.6377,0.6545,0.6287,0.6459,4434655,0
1982-12-08,0.6459,0.6459,0.6459,0.6459,5579079,0
1982-12-09,0.6287,0.6459,0.6122,0.6122,8251920,0
1982-12-10,0.5866,0.6122,0.561,0.5696,11888489,0
1982-12-13,0.5696,0.5779,0.5524,0.5779,11662615,0
1982-12-14,0.5952,0.6122,0.5696,0.5696,5767308,0
1982-12-15,0.5696,0.5779,0.561,0.561,12415527,0
1982-12-16,0.561,0.5696,0.5524,0.561,5692017,0
1982-12-17,0.5779,0.5952,0.5696,0.5952,4803581,0
1982-12-20,0.6033,0.6122,0.5952,0.6033,2206032,0
1982-12-21,0.6033,0.6122,0.5952,0.6122,10179378,0
1982-12-22,0.6205,0.6287,0.6122,0.6287,7069851,0
1982-12-23,0.6205,0.6287,0.6122,0.6122,2341558,0
1982-12-27,0.6033,0.6122,0.5952,0.6033,3975378,0
1982-12-28,0.5866,0.6033,0.5779,0.5779,9223178,0
1982-12-29,0.5866,0.6033,0.5696,0.6033,6956909,0
1982-12-30,0.6033,0.6122,0.5952,0.6033,5511321,0
1982-12-31,0.6033,0.6033,0.5952,0.6033,3418223,0
1983-01-03,0.5866,0.6122,0.5696,0.5866,12008954,0
1983-01-04,0.5696,0.5779,0.5524,0.5696,10126675,0
1983-01-05,0.561,0.5779,0.544,0.561,16910414,0
1983-01-06,0.5696,0.5696,0.561,0.5696,7551712,0
1983-01-07,0.561,0.5696,0.544,0.5524,13175970,0
1983-01-10,0.544,0.5524,0.5354,0.544,11941192,0
1983-01-11,0.544,0.5524,0.544,0.544,8605791,0
1983-01-12,0.561,0.5779,0.544,0.5696,6640688,0
1983-01-13,0.561,0.5696,0.5524,0.561,13326551,0
1983-01-14,0.561,0.5696,0.5524,0.561,5353210,0
1983-01-17,0.5696,0.5696,0.561,0.5696,2702958,0
1983-01-18,0.561,0.5696,0.561,0.561,4758406,0
1983-01-19,0.561,0.561,0.5524,0.5524,9614694,0
1983-01-20,0.5524,0.561,0.5524,0.5524,4457244,0
1983-01-21,0.544,0.5524,0.5354,0.544,3470928,0
1983-01-24,0.5354,0.544,0.5272,0.5354,15366947,0
1983-01-25,0.544,0.561,0.5354,0.561,4999340,0
1983-01-26,0.561,0.5696,0.561,0.561,2529786,0
1983-01-27,0.5779,0.5866,0.561,0.5866,1980160,0
1983-01-28,0.5779,0.5952,0.5524,0.561,83362477,0
1983-01-31,0.561,0.5696,0.5524,0.5696,4525007,0
1983-02-01,0.5696,0.5779,0.5696,0.5696,2687898,0
1983-02-02,0.5696,0.5779,0.5696,0.5696,4156077,0
1983-02-03,0.5696,0.5696,0.561,0.5696,3342931,0
1983-02-04,0.5524,0.5696,0.5354,0.561,24447071,0
1983-02-07,0.561,0.5779,0.5524,0.561,12264944,0
1983-02-08,0.561,0.561,0.5524,0.561,5082161,0
1983-02-09,0.5696,0.5779,0.5696,0.5779,6896680,0
1983-02-10,0.5866,0.5866,0.5779,0.5866,3591394,0
1983-02-11,0.5952,0.6033,0.5952,0.6033,12197185,0
1983-02-14,0.6033,0.6122,0.6033,0.6033,2793302,0
1983-02-15,0.6033,0.6033,0.5952,0.5952,3583862,0
1983-02-16,0.5952,0.6033,0.5779,0.5779,18280716,0
1983-02-17,0.5779,0.5866,0.5779,0.5866,6527751,0
1983-02-18,0.5866,0.5866,0.5779,0.5779,7905582,0
1983-02-22,0.5696,0.5779,0.5696,0.5696,8131457,0
1983-02-23,0.5779,0.5779,0.5696,0.5696,5360739,0
1983-02-24,0.5696,0.5779,0.5696,0.5696,5865189,0
1983-02-25,0.5866,0.5952,0.5779,0.5866,5887776,0
1983-02-28,0.5866,0.5952,0.5779,0.5952,11429209,0
1983-03-01,0.6033,0.6033,0.5952,0.5952,10058911,0
1983-03-02,0.6033,0.6033,0.5952,0.6033,2379203,0
1983-03-03,0.6122,0.6205,0.5952,0.6205,5624257,0
1983-03-04,0.6377,0.6545,0.6122,0.6459,19530551,0
1983-03-07,0.6459,0.6545,0.6377,0.6459,6030831,0
1983-03-08,0.6459,0.6545,0.6459,0.6545,6723511,0
1983-03-09,0.6459,0.6545,0.6459,0.6459,10186910,0
1983-03-10,0.6377,0.6459,0.6377,0.6377,5210152,0
1983-03-11,0.6287,0.6377,0.6122,0.6122,6550338,0
1983-03-14,0.6122,0.6205,0.6122,0.6122,5955539,0
1983-03-15,0.6287,0.6377,0.6122,0.6377,3854915,0
1983-03-16,0.6545,0.6631,0.6459,0.6459,12784455,0
1983-03-17,0.6545,0.6545,0.6459,0.6545,3117057,0
1983-03-18,0.6545,0.6631,0.6459,0.6545,16729719,0
1983-03-21,0.6717,0.6798,0.6631,0.6798,14192399,0
1983-03-22,0.6798,0.6969,0.6798,0.6888,3553745,0
1983-03-23,0.6888,0.6969,0.6888,0.6969,5586613,0
1983-03-24,0.7057,0.7223,0.6969,0.7223,6843975,0
1983-03-25,0.7223,0.7314,0.7223,0.7314,4570179,0
1983-03-28,0.7223,0.7223,0.7223,0.7223,2002749,0
1983-03-29,0.7223,0.7223,0.7141,0.7141,10352545,0
1983-03-30,0.7141,0.7223,0.7141,0.7223,5330618,0
1983-03-31,0.7223,0.7223,0.6969,0.6969,2115683,0
1983-04-04,0.6969,0.6969,0.6888,0.6969,6377167,0
1983-04-05,0.6969,0.6969,0.6798,0.6798,4374420,0
1983-04-06,0.6798,0.6798,0.6717,0.6717,3598921,0
1983-04-07,0.6717,0.6969,0.6717,0.6888,7182784,0
1983-04-08,0.6888,0.6969,0.6888,0.6969,10661239,0
1983-04-11,0.6969,0.7057,0.6888,0.7057,2612607,0
1983-04-12,0.6969,0.7223,0.6969,0.7141,6610572,0
1983-04-13,0.7141,0.7223,0.7141,0.7141,4886405,0
1983-04-14,0.7141,0.7314,0.7141,0.7314,4291602,0
1983-04-15,0.7314,0.7651,0.7314,0.7651,8899428,0
1983-04-18,0.7565,0.7651,0.748,0.7651,8304625,0
1983-04-19,0.748,0.7565,0.7394,0.7394,5887776,0
1983-04-20,0.7394,0.7565,0.7394,0.7565,8251920,0
1983-04-21,0.7651,0.7651,0.7223,0.7394,10126675,0
1983-04-22,0.7394,0.748,0.7314,0.748,3041767,0
1983-04-25,0.748,0.748,0.7394,0.748,4299130,0
1983-04-26,0.748,0.7565,0.7394,0.748,8101341,0
1983-04-27,0.748,0.7565,0.7394,0.748,2281328,0
1983-04-28,0.748,0.748,0.7394,0.7394,5210152,0
1983-04-29,0.7394,0.748,0.7394,0.748,3282698,0
1983-05-02,0.7394,0.748,0.7314,0.7394,8560614,0
1983-05-03,0.7314,0.7394,0.7223,0.7394,5601671,0
1983-05-04,0.7394,0.7394,0.7314,0.7394,8161571,0
1983-05-05,0.748,0.7651,0.7314,0.7565,11737908,0
1983-05-06,0.7651,0.799,0.7565,0.799,5413442,0
1983-05-09,0.799,0.8161,0.7905,0.8161,4397012,0
1983-05-10,0.8075,0.8414,0.8075,0.8414,7950756,0
1983-05-11,0.8414,0.8502,0.8332,0.8414,13115734,0
1983-05-12,0.8414,0.8502,0.8332,0.8502,10533248,0
1983-05-13,0.8586,0.8925,0.8586,0.8841,12980210,0
1983-05-16,0.8753,0.8925,0.8753,0.8841,13974056,0
1983-05-17,0.8753,0.8841,0.8586,0.8841,3922678,0
1983-05-18,0.8753,0.8841,0.8586,0.8586,4916520,0
1983-05-19,0.8502,0.8586,0.8414,0.8502,15532585,0
1983-05-20,0.8502,0.8502,0.8244,0.8414,6640688,0
1983-05-23,0.8332,0.8414,0.8244,0.8414,6452458,0
1983-05-24,0.8414,0.8671,0.8414,0.8671,10036323,0
1983-05-25,0.8671,0.8671,0.8586,0.8671,5654372,0
1983-05-26,0.8671,0.8753,0.8671,0.8671,11670143,0
1983-05-27,0.8753,0.8753,0.8586,0.8671,6399755,0
1983-05-31,0.8671,0.8671,0.8671,0.8671,4856284,0
1983-06-01,0.8586,0.8671,0.8586,0.8671,6076005,0
1983-06-02,0.8671,0.8671,0.8502,0.8586,9705040,0
1983-06-03,0.8586,0.8753,0.8586,0.8753,17994608,0
1983-06-06,0.8753,0.9178,0.8753,0.9178,12581170,0
1983-06-07,0.9178,0.9349,0.9095,0.9095,6904206,0
1983-06-08,0.9011,0.9266,0.9011,0.9178,8086279,0
1983-06-09,0.9178,0.9521,0.9178,0.9437,3448339,0
1983-06-10,0.9521,0.9692,0.9521,0.9692,8244389,0
1983-06-13,0.9692,0.9946,0.9692,0.9861,7950756,0
1983-06-14,0.9861,0.9946,0.9692,0.9946,18732463,0
1983-06-15,0.9946,0.9946,0.9776,0.9861,7137612,0
1983-06-16,0.9861,0.9946,0.9776,0.9946,7491479,0
1983-06-17,1.003,1.0455,0.9946,1.0199,8613319,0
1983-06-20,1.0199,1.0199,1.003,1.003,4359362,0
1983-06-21,0.9946,0.9946,0.9776,0.9946,5308032,0
1983-06-22,0.9861,0.9946,0.9776,0.9776,7499007,0
1983-06-23,0.9776,0.9861,0.9521,0.9692,10713946,0
1983-06-24,0.9692,0.9776,0.9605,0.9776,5443559,0
1983-06-27,0.9776,0.9776,0.9521,0.9692,5729663,0
1983-06-28,0.9692,0.9692,0.9437,0.9437,2499670,0
1983-06-29,0.9437,0.9521,0.9178,0.9178,9065068,0
1983-06-30,0.9266,0.9521,0.9266,0.9437,6249173,0
1983-07-01,0.9437,0.9692,0.9437,0.9692,4540062,0
1983-07-05,0.9692,0.9692,0.9437,0.9605,3629039,0
1983-07-06,0.9692,0.9692,0.9605,0.9605,4570179,0
1983-07-07,0.9692,0.9946,0.9605,0.9946,9870681,0
1983-07-08,0.9946,1.003,0.9861,0.9861,4171138,0
1983-07-11,0.9946,1.088,0.9946,1.0625,7265607,0
1983-07-12,1.088,1.1052,1.0625,1.0796,19651018,0
1983-07-13,1.0796,1.0796,1.037,1.037,7148905,0
1983-07-14,1.0285,1.0455,1.003,1.003,6204000,0
1983-07-15,1.003,1.0117,0.9521,0.9692,7002088,0
1983-07-18,0.9692,1.003,0.9605,1.003,8925777,0
1983-07-19,1.0285,1.0625,1.0285,1.0285,4110902,0
1983-07-20,1.0455,1.0964,1.0455,1.0796,6196472,0
1983-07-21,1.088,1.0964,1.054,1.0711,7423718,0
1983-07-22,1.0964,1.1306,1.0625,1.088,3485985,0
1983-07-25,1.088,1.1052,1.0796,1.088,7020908,0
1983-07-26,1.088,1.0964,1.0625,1.088,6215290,0
1983-07-27,1.088,1.088,1.037,1.037,7359717,0
1983-07-28,1.0455,1.054,1.0199,1.0199,4570179,0
1983-07-29,1.0117,1.0117,0.9776,0.9946,9449052,0
1983-08-01,0.9861,0.9946,0.9521,0.9692,15634229,0
1983-08-02,0.9692,0.9692,0.9437,0.9437,11474389,0
1983-08-03,0.9437,0.9776,0.9437,0.9776,15355652,0
1983-08-04,0.9861,1.003,0.9692,0.9692,15890219,0
1983-08-05,0.9776,1.003,0.9776,1.003,8101341,0
1983-08-08,1.0117,1.0117,0.9861,1.0117,5417206,0
1983-08-09,1.003,1.0285,0.9946,1.003,11000054,0
1983-08-10,0.9946,1.1052,0.9946,1.0796,18107544,0
1983-08-11,1.0711,1.0796,1.0199,1.0625,4359362,0
1983-08-12,1.0625,1.0711,1.0199,1.0199,5782366,0
1983-08-15,1.037,1.0711,1.037,1.0625,11967545,0
1983-08-16,1.0625,1.0625,1.0455,1.0455,4141016,0
1983-08-17,1.0455,1.054,1.0199,1.0285,7988401,0
1983-08-18,1.0199,1.0199,0.9692,0.9946,11436742,0
1983-08-19,0.9946,0.9946,0.9605,0.9692,7506539,0
1983-08-22,0.9692,0.9776,0.9095,0.9437,12008954,0
1983-08-23,0.9437,0.9521,0.9349,0.9349,10890875,0
1983-08-24,0.9437,0.9437,0.9095,0.9178,7427484,0
1983-08-25,0.9095,0.9095,0.8586,0.9011,14828613,0
1983-08-26,0.9011,0.9266,0.9011,0.9266,4893932,0
1983-08-29,0.9178,0.9349,0.9178,0.9266,2556136,0
1983-08-30,0.9349,0.9692,0.9349,0.9521,2834715,0
1983-08-31,0.9437,0.9692,0.9437,0.9521,6094826,0
1983-09-01,0.9521,0.9692,0.9521,0.9521,4491124,0
1983-09-02,0.9437,0.9521,0.9349,0.9437,1727932,0
1983-09-06,0.9349,0.9437,0.9266,0.9349,5379560,0
1983-09-07,0.9437,0.9692,0.9349,0.9605,9426464,0
1983-09-08,0.9605,0.9776,0.9605,0.9692,8387445,0
1983-09-09,0.9692,0.9692,0.9095,0.9178,7600651,0
1983-09-12,0.9521,0.9521,0.9178,0.9178,13465840,0
1983-09-13,0.9011,0.9178,0.8841,0.9011,5567789,0
1983-09-14,0.9011,0.9266,0.9011,0.9178,2450732,0
1983-09-15,0.9178,0.9178,0.8925,0.9011,3019182,0
1983-09-16,0.9011,0.9437,0.9011,0.9437,3226231,0
1983-09-19,0.9437,0.9692,0.9437,0.9521,10021266,0
1983-09-20,0.9692,0.9692,0.9605,0.9692,8839194,0
1983-09-21,0.9776,0.9861,0.9692,0.9776,7679708,0
1983-09-22,0.9776,1.003,0.9776,0.9946,6746098,0
1983-09-23,0.9946,1.0117,0.9605,0.9605,4950396,0
1983-09-26,0.9692,0.9692,0.9521,0.9521,4653001,0
1983-09-27,0.9437,0.9521,0.9266,0.9521,4491124,0
1983-09-28,0.9521,0.9692,0.9521,0.9605,3350459,0
1983-09-29,0.9605,0.9776,0.9605,0.9692,2891185,0
1983-09-30,0.9776,1.003,0.9776,0.9861,3354224,0
1983-10-03,0.9861,1.0199,0.9861,1.003,11515798,0
1983-10-04,1.0117,1.0117,1.003,1.0117,6678337,0
1983-10-05,1.0117,1.0199,1.003,1.0117,3384343,0
1983-10-06,1.0199,1.0285,0.9946,1.0117,4152315,0
1983-10-07,1.0117,1.0199,1.0117,1.0199,4713231,0
1983-10-10,1.0199,1.0285,1.0199,1.0285,2006512,0
1983-10-11,1.0285,1.0711,1.0285,1.054,9859391,0
1983-10-12,1.0455,1.0625,1.0455,1.054,7551712,0
1983-10-13,1.054,1.054,1.0455,1.0455,4393246,0
1983-10-14,1.0455,1.0455,1.0285,1.037,4532532,0
1983-10-17,1.0455,1.0455,1.0117,1.0285,3188584,0
1983-10-18,1.0199,1.0285,0.9946,0.9946,5853895,0
1983-10-19,0.9946,0.9946,0.9692,0.9776,8775195,0
1983-10-20,0.9861,1.0199,0.9861,1.0117,15374474,0
1983-10-21,1.0117,1.0199,0.9861,0.9861,4604063,0
1983-10-24,0.9692,0.9861,0.9692,0.9776,6015772,0
1983-10-25,0.9861,1.003,0.9776,0.9946,3813498,0
1983-10-26,1.003,1.0285,1.003,1.0199,6889148,0
1983-10-27,1.0199,1.0199,1.003,1.003,2714250,0
1983-10-28,1.003,1.0117,0.9776,0.9861,5932946,0
1983-10-31,0.9861,1.003,0.9437,0.9521,6234116,0
1983-11-01,0.9521,0.9776,0.9437,0.9692,5379560,0
1983-11-02,0.9776,1.0199,0.9776,1.003,10725239,0
1983-11-03,1.003,1.003,0.9861,0.9861,4969221,0
1983-11-04,0.9861,0.9946,0.9776,0.9776,8891896,0
1983-11-07,0.9776,0.9861,0.9605,0.9692,3214937,0
1983-11-08,0.9776,0.9776,0.9605,0.9692,4863813,0
1983-11-09,0.9692,1.0117,0.9605,1.003,5537669,0
1983-11-10,1.0117,1.0199,1.003,1.0117,5063335,0
1983-11-11,1.003,1.0199,1.003,1.0199,3135879,0
1983-11-14,1.0285,1.0455,1.0117,1.037,8048637,0
1983-11-15,1.0199,1.0285,1.0199,1.0199,5530141,0
1983-11-16,1.0285,1.0455,1.0285,1.0455,6158822,0
1983-11-17,1.0455,1.0625,1.0455,1.0625,5131101,0
1983-11-18,1.0625,1.0625,1.0455,1.054,4141016,0
1983-11-21,1.0625,1.0625,1.054,1.054,5025690,0
1983-11-22,1.0625,1.0796,1.0625,1.0711,13966526,0
1983-11-23,1.0711,1.0796,1.054,1.0625,5300502,0
1983-11-25,1.054,1.054,1.0199,1.037,3945261,0
1983-11-28,1.0285,1.0455,1.0199,1.0455,1456884,0
1983-11-29,1.037,1.037,1.0199,1.0285,4521238,0
1983-11-30,1.0199,1.0199,1.0117,1.0199,2861065,0
1983-12-01,1.0117,1.0285,1.003,1.003,9151652,0
1983-12-02,1.003,1.0199,0.9946,1.003,2819657,0
1983-12-05,0.9946,1.003,0.9692,0.9692,13887472,0
1983-12-06,0.9692,0.9861,0.9692,0.9776,5541436,0
1983-12-07,0.9692,0.9692,0.9605,0.9692,10201963,0
1983-12-08,0.9605,0.9946,0.9605,0.9861,10612302,0
1983-12-09,0.9861,0.9861,0.9605,0.9605,7243021,0
1983-12-12,0.9692,0.9776,0.9605,0.9605,3866207,0
1983-12-13,0.9605,0.9692,0.9349,0.9437,8394973,0
1983-12-14,0.9266,0.9349,0.9178,0.9349,13736891,0
1983-12-15,0.9266,0.9437,0.9178,0.9266,10612302,0
1983-12-16,0.9178,0.9437,0.9178,0.9349,4438419,0
1983-12-19,0.9349,0.9349,0.9011,0.9178,4837462,0
1983-12-20,0.9178,0.9178,0.8925,0.9011,6143767,0
1983-12-21,0.8925,0.8925,0.8586,0.8841,15969273,0
1983-12-22,0.9011,0.9349,0.8925,0.9266,9821742,0
1983-12-23,0.9178,0.9349,0.9178,0.9266,2300153,0
1983-12-27,0.9349,0.9692,0.9349,0.9692,3933970,0
1983-12-28,0.9776,0.9861,0.9605,0.9692,4378186,0
1983-12-29,0.9605,0.9692,0.9521,0.9605,2413085,0
1983-12-30,0.9521,0.9521,0.9178,0.9437,5699548,0
1984-01-03,0.9521,0.9521,0.9266,0.9266,3339166,0
1984-01-04,0.9349,0.9437,0.9095,0.9437,7788880,0
1984-01-05,0.9605,0.9692,0.9521,0.9605,7416189,0
1984-01-06,0.9605,0.9861,0.9605,0.9692,11768025,0
1984-01-09,0.9605,0.9605,0.9521,0.9605,2861065,0
1984-01-10,0.9605,0.9692,0.9437,0.9437,3711860,0
1984-01-11,0.9349,0.9437,0.9095,0.9095,7909343,0
1984-01-12,0.9095,0.9178,0.8753,0.9011,15600347,0
1984-01-13,0.8925,0.9011,0.8925,0.9011,5639316,0
1984-01-16,0.8925,0.8925,0.8841,0.8841,4046905,0
1984-01-17,0.8925,0.9095,0.8925,0.9011,8967189,0
1984-01-18,0.9095,0.9178,0.9095,0.9095,8500381,0
1984-01-19,0.9095,0.9178,0.9011,0.9011,10725239,0
1984-01-20,0.9011,0.9011,0.8753,0.8753,7845348,0
1984-01-23,0.8671,0.8671,0.8332,0.8502,16767362,0
1984-01-24,0.8586,0.8586,0.8332,0.8414,9321057,0
1984-01-25,0.8332,0.8414,0.8075,0.8161,21292368,0
1984-01-26,0.8332,0.8502,0.8332,0.8332,4671819,0
1984-01-27,0.8332,0.8502,0.8244,0.8332,18024726,0
1984-01-30,0.8332,0.8414,0.8161,0.8244,6915503,0
1984-01-31,0.8244,0.8586,0.8244,0.8586,8974718,0
1984-02-01,0.8753,0.8753,0.8244,0.8414,11463093,0
1984-02-02,0.8332,0.8414,0.8161,0.8161,11609911,0
1984-02-03,0.8244,0.8414,0.7734,0.7905,8568142,0
1984-02-06,0.782,0.782,0.7565,0.7651,12735518,0
1984-02-07,0.7734,0.799,0.748,0.7905,15653054,0
1984-02-08,0.7905,0.799,0.748,0.748,5240271,0
1984-02-09,0.748,0.7651,0.7394,0.7651,11376508,0
1984-02-10,0.7734,0.8075,0.7734,0.8075,12325178,0
1984-02-13,0.8075,0.8075,0.782,0.799,4600295,0
1984-02-14,0.799,0.8075,0.7905,0.799,5206390,0
1984-02-15,0.8075,0.8075,0.782,0.782,5985654,0
1984-02-16,0.782,0.8161,0.782,0.8161,7600651,0
1984-02-17,0.7734,0.7734,0.7734,0.7734,5326858,0
1984-02-21,0.7734,0.782,0.7651,0.7734,3162232,0
1984-02-22,0.7651,0.7734,0.7565,0.7651,7412422,0
1984-02-23,0.7651,0.7651,0.7314,0.7565,6328231,0
1984-02-24,0.7565,0.782,0.7565,0.782,6907972,0
1984-02-27,0.7905,0.799,0.782,0.7905,5564025,0
1984-02-28,0.782,0.782,0.7734,0.7734,6354582,0
1984-02-29,0.782,0.7905,0.7734,0.782,5891542,0
1984-03-01,0.782,0.799,0.7734,0.799,5285447,0
1984-03-02,0.799,0.8502,0.799,0.8414,16003155,0
1984-03-05,0.8161,0.8161,0.799,0.8161,21047667,0
1984-03-06,0.8161,0.8332,0.799,0.8075,18243070,0
1984-03-07,0.8075,0.8161,0.7905,0.8161,2488375,0
1984-03-08,0.8161,0.8244,0.8161,0.8244,4942871,0
1984-03-09,0.8244,0.8332,0.8161,0.8332,7416189,0
1984-03-12,0.8244,0.8332,0.8161,0.8332,4622884,0
1984-03-13,0.8332,0.8414,0.8244,0.8414,7709824,0
1984-03-14,0.8414,0.8414,0.8332,0.8332,4046905,0
1984-03-15,0.8332,0.8502,0.8332,0.8414,13134561,0
1984-03-16,0.8586,0.8586,0.8414,0.8502,12280005,0
1984-03-19,0.8414,0.8414,0.8161,0.8414,1742992,0
1984-03-20,0.8502,0.8671,0.8414,0.8586,7069851,0
1984-03-21,0.8586,0.8671,0.8502,0.8586,5624257,0
1984-03-22,0.8502,0.8502,0.8161,0.8161,6670804,0
1984-03-23,0.8244,0.8244,0.7905,0.7905,7284427,0
1984-03-26,0.782,0.782,0.7651,0.7651,6283055,0
1984-03-27,0.7651,0.7734,0.7565,0.7651,17207814,0
1984-03-28,0.7734,0.8161,0.7651,0.8075,6275524,0
1984-03-29,0.8075,0.8161,0.799,0.799,6768684,0
1984-03-30,0.799,0.8161,0.799,0.8075,4028082,0
1984-04-02,0.8161,0.8161,0.799,0.8161,3184817,0
1984-04-03,0.8075,0.8075,0.799,0.799,2906238,0
1984-04-04,0.799,0.799,0.782,0.782,3621509,0
1984-04-05,0.782,0.799,0.7734,0.7905,12219771,0
1984-04-06,0.7905,0.8075,0.782,0.7905,7502772,0
1984-04-09,0.7905,0.7905,0.782,0.782,1855930,0
1984-04-10,0.782,0.8075,0.782,0.8075,7988401,0
1984-04-11,0.8075,0.8244,0.8075,0.8161,11214633,0
1984-04-12,0.8244,0.8414,0.799,0.8414,5228976,0
1984-04-13,0.8502,0.8841,0.8332,0.8414,14120873,0
1984-04-16,0.8332,0.8332,0.8075,0.8161,5228976,0
1984-04-17,0.8161,0.8414,0.8075,0.8244,11086635,0
1984-04-18,0.8332,0.8332,0.8244,0.8244,2684131,0
1984-04-19,0.8244,0.8332,0.8161,0.8244,6064708,0
1984-04-23,0.8332,0.8414,0.8161,0.8244,4675588,0
1984-04-24,0.8244,0.8502,0.8244,0.8414,5447321,0
1984-04-25,0.8414,0.8414,0.8244,0.8244,3000358,0
1984-04-26,0.8332,0.8414,0.8332,0.8414,5424734,0
1984-04-27,0.8414,0.8671,0.8414,0.8586,9068831,0
1984-04-30,0.8671,0.8753,0.8586,0.8586,5699548,0
1984-05-01,0.8586,0.8671,0.8502,0.8502,10051385,0
1984-05-02,0.8502,0.8586,0.8502,0.8502,7770058,0
1984-05-03,0.8586,0.8586,0.8502,0.8502,3022945,0
1984-05-04,0.8586,0.8671,0.8586,0.8586,4381951,0
1984-05-07,0.8586,0.8586,0.8414,0.8502,9065068,0
1984-05-08,0.8502,0.8502,0.8414,0.8502,2748130,0
1984-05-09,0.8671,0.8753,0.8671,0.8671,8161571,0
1984-05-10,0.8671,0.9011,0.8671,0.9011,13168442,0
1984-05-11,0.8925,0.9095,0.8841,0.8925,8455208,0
1984-05-14,0.8925,0.8925,0.8671,0.8671,1712876,0
1984-05-15,0.8753,0.8925,0.8671,0.8753,3843620,0
1984-05-16,0.8753,0.8925,0.8753,0.8841,2718012,0
1984-05-17,0.8841,0.8925,0.8671,0.8671,5473675,0
1984-05-18,0.8671,0.8753,0.8502,0.8502,6256703,0
1984-05-21,0.8586,0.8753,0.8502,0.8502,8658495,0
1984-05-22,0.8586,0.8586,0.8502,0.8586,4826170,0
1984-05-23,0.8502,0.8586,0.8414,0.8502,5432264,0
1984-05-24,0.8586,0.8586,0.8502,0.8502,3952790,0
1984-05-25,0.8502,0.8841,0.8502,0.8753,6335761,0
1984-05-29,0.8925,0.8925,0.8586,0.8671,8244389,0
1984-05-30,0.8586,0.8925,0.8586,0.8841,10051385,0
1984-05-31,0.8925,0.9095,0.8841,0.9011,18826576,0
1984-06-01,0.9011,0.9266,0.9011,0.9095,21860815,0
1984-06-04,0.9266,0.9437,0.9266,0.9266,15205069,0
1984-06-05,0.9178,0.9521,0.9178,0.9521,18322125,0
1984-06-06,0.9437,0.9521,0.9437,0.9521,7879231,0
1984-06-07,0.9521,0.9521,0.9437,0.9437,5959303,0
1984-06-08,0.9437,0.9521,0.9437,0.9437,5368265,0
1984-06-11,0.9437,0.9521,0.9266,0.9349,9445288,0
1984-06-12,0.9349,0.9349,0.9178,0.9266,3421986,0
1984-06-13,0.9266,0.9437,0.9266,0.9349,5093455,0
1984-06-14,0.9349,0.9349,0.9095,0.9178,5985654,0
1984-06-15,0.9178,0.9178,0.9011,0.9095,8436386,0
1984-06-18,0.8841,0.9266,0.8841,0.9095,13258793,0
1984-06-19,0.9178,0.9521,0.9178,0.9437,8406268,0
1984-06-20,0.9349,0.9692,0.9266,0.9605,13262553,0
1984-06-21,0.9605,0.9946,0.9605,0.9692,18382362,0
1984-06-22,0.9776,1.003,0.9692,1.003,12961391,0
1984-06-25,1.003,1.003,0.9776,0.9776,7295724,0
1984-06-26,0.9776,0.9776,0.9692,0.9692,9614694,0
1984-06-27,0.9776,0.9776,0.9692,0.9692,9595870,0
1984-06-28,0.9692,0.9861,0.9692,0.9776,6452458,0
1984-06-29,1.003,1.0117,0.9861,1.003,15242715,0
1984-07-02,1.003,1.0117,0.9776,1.0117,8703668,0
1984-07-03,1.003,1.0117,0.9692,0.9946,6697154,0
1984-07-05,0.9946,1.0117,0.9946,0.9946,5703313,0
1984-07-06,0.9776,0.9946,0.9776,0.9861,7175256,0
1984-07-09,0.9946,1.003,0.9946,0.9946,4784760,0
1984-07-10,1.003,1.0199,1.003,1.003,8590734,0
1984-07-11,1.0117,1.0117,1.003,1.003,5582847,0
1984-07-12,1.0117,1.0199,1.0117,1.0117,8794018,0
1984-07-13,1.0117,1.0199,1.003,1.003,2224856,0
1984-07-16,1.0117,1.0117,1.003,1.003,3647860,0
1984-07-17,1.003,1.0117,0.9946,0.9946,4543829,0
1984-07-18,0.9946,0.9946,0.9861,0.9861,3038002,0
1984-07-19,0.9861,0.9946,0.9861,0.9946,4453479,0
1984-07-20,0.9861,0.9946,0.9776,0.9776,4826170,0
1984-07-23,0.9776,0.9776,0.9605,0.9776,8571908,0
1984-07-24,0.9776,0.9776,0.9521,0.9521,3271403,0
1984-07-25,0.9349,0.9521,0.9266,0.9349,5759781,0
1984-07-26,0.9349,0.9776,0.9349,0.9692,9456581,0
1984-07-27,0.9776,1.003,0.9776,0.9946,8312153,0
1984-07-30,0.9946,1.003,0.9946,0.9946,3967848,0
1984-07-31,0.9946,0.9946,0.9776,0.9946,5368265,0
1984-08-01,0.9946,1.0455,0.9946,1.0285,12328942,0
1984-08-02,1.037,1.054,1.0285,1.054,15329298,0
1984-08-03,1.0964,1.1052,1.0796,1.0964,27981994,0
1984-08-06,1.0964,1.1391,1.0964,1.1135,16733480,0
1984-08-07,1.0964,1.1391,1.0964,1.1135,7645827,0
1984-08-08,1.1219,1.1219,1.0625,1.0711,9497992,0
1984-08-09,1.0711,1.1135,1.054,1.088,15615406,0
1984-08-10,1.1052,1.1052,1.054,1.0711,12216006,0
1984-08-13,1.0455,1.0625,1.037,1.0625,13206084,0
1984-08-14,1.0625,1.0625,1.0199,1.037,8970954,0
1984-08-15,1.0285,1.037,0.9946,0.9946,9437758,0
1984-08-16,1.003,1.0199,1.003,1.0117,9972329,0
1984-08-17,1.0199,1.037,1.0199,1.037,4942871,0
1984-08-20,1.037,1.0625,1.037,1.054,4046905,0
1984-08-21,1.054,1.0711,1.0455,1.0625,10337488,0
1984-08-22,1.0625,1.0625,1.037,1.0455,4592769,0
1984-08-23,1.054,1.0711,1.0455,1.0455,9641046,0
1984-08-24,1.054,1.054,1.037,1.0455,8880602,0
1984-08-27,1.037,1.0455,1.0199,1.037,2785777,0
1984-08-28,1.037,1.054,1.037,1.054,3346693,0
1984-08-29,1.0625,1.0625,1.054,1.0625,6260468,0
1984-08-30,1.0625,1.0711,1.0625,1.0711,3994200,0
1984-08-31,1.0796,1.0796,1.0625,1.0711,1701582,0
1984-09-04,1.0711,1.0711,1.0625,1.0711,5164980,0
1984-09-05,1.0625,1.0625,1.0455,1.0625,1475709,0
1984-09-06,1.0625,1.088,1.0625,1.0796,7638296,0
1984-09-07,1.0796,1.0796,1.0625,1.0711,3598921,0
1984-09-10,1.0625,1.0796,1.0625,1.0711,3429515,0
1984-09-11,1.0796,1.0796,1.0711,1.0796,7785112,0
1984-09-12,1.0711,1.0796,1.0711,1.0796,1980160,0
1984-09-13,1.0711,1.0796,1.0711,1.0796,5078397,0
1984-09-14,1.0796,1.088,1.0796,1.088,12878567,0
1984-09-17,1.0796,1.088,1.0711,1.0796,7359717,0
1984-09-18,1.0796,1.088,1.0796,1.0796,6185178,0
1984-09-19,1.0796,1.088,1.0796,1.0796,7499007,0
1984-09-20,1.0796,1.0796,1.0796,1.0796,3056823,0
1984-09-21,1.0796,1.088,1.0796,1.0796,6618099,0
1984-09-24,1.0796,1.0796,1.0625,1.0711,2815891,0
1984-09-25,1.0711,1.0711,1.0625,1.0711,3233758,0
1984-09-26,1.0711,1.0796,1.0625,1.0625,4491124,0
1984-09-27,1.0625,1.0796,1.0625,1.0625,8477793,0
1984-09-28,1.054,1.0625,1.037,1.0455,8820371,0
1984-10-01,1.0455,1.0455,1.003,1.003,7197843,0
1984-10-02,1.003,1.0285,1.003,1.0199,5251565,0
1984-10-03,1.0199,1.0199,0.9946,0.9946,5127333,0
1984-10-04,0.9861,1.0117,0.9861,0.9861,4935341,0
1984-10-05,0.9946,1.003,0.9776,0.9946,5812486,0
1984-10-08,0.9946,0.9946,0.9776,0.9861,1332651,0
1984-10-09,0.9861,0.9946,0.9605,0.9605,13465840,0
1984-10-10,0.9692,0.9776,0.9605,0.9776,11538387,0
1984-10-11,0.9861,0.9946,0.9776,0.9861,4201252,0
1984-10-12,0.9861,1.0199,0.9861,1.003,4065728,0
1984-10-15,1.0117,1.0285,1.003,1.0199,4141016,0
1984-10-16,1.0285,1.0285,1.003,1.003,4487358,0
1984-10-17,1.003,1.0285,1.003,1.0199,5582847,0
1984-10-18,1.0285,1.0625,1.0285,1.0625,7973342,0
1984-10-19,1.0796,1.088,1.0711,1.0796,13352900,0
1984-10-22,1.0796,1.0796,1.0711,1.0796,5379560,0
1984-10-23,1.0711,1.088,1.0711,1.0711,5831306,0
1984-10-24,1.0711,1.088,1.0711,1.0796,8541793,0
1984-10-25,1.0796,1.0796,1.0625,1.0625,4649234,0
1984-10-26,1.0625,1.0625,1.0285,1.0285,5906597,0
1984-10-29,1.0285,1.037,1.0285,1.037,1739228,0
1984-10-30,1.037,1.0455,1.0285,1.0455,5786133,0
1984-10-31,1.037,1.0455,1.0285,1.0285,1814520,0
1984-11-01,1.037,1.0455,1.0285,1.037,9930914,0
1984-11-02,1.037,1.0455,1.0199,1.0285,8519210,0
1984-11-05,1.037,1.037,1.037,1.037,2239915,0
1984-11-06,1.037,1.0625,1.037,1.0625,2992827,0
1984-11-07,1.0455,1.054,1.0199,1.037,10119147,0
1984-11-08,1.037,1.0455,1.0285,1.0285,3531160,0
1984-11-09,1.0285,1.0285,0.9946,1.003,7615710,0
1984-11-12,0.9946,1.003,0.9946,1.003,3708095,0
1984-11-13,0.9946,1.003,0.9776,0.9776,5315564,0
1984-11-14,0.9776,0.9946,0.9776,0.9946,6523985,0
1984-11-15,0.9946,1.003,0.9861,1.003,4619119,0
1984-11-16,1.003,1.003,0.9946,0.9946,4660528,0
1984-11-19,0.9946,0.9946,0.9861,0.9861,2552373,0
1984-11-20,0.9861,1.003,0.9861,0.9946,4521238,0
1984-11-21,0.9946,0.9946,0.9776,0.9861,6384696,0
1984-11-23,0.9861,1.0117,0.9861,1.003,4419597,0
1984-11-26,1.003,1.0117,0.9946,1.003,2864833,0
1984-11-27,1.003,1.0285,1.003,1.0199,5292975,0
1984-11-28,1.0117,1.0117,0.9946,1.003,12803276,0
1984-11-29,0.9946,0.9946,0.9776,0.9861,8349798,0
1984-11-30,0.9776,0.9861,0.9692,0.9692,5646844,0
1984-12-03,0.9776,0.9776,0.9605,0.9692,17704738,0
1984-12-04,0.9692,0.9776,0.9605,0.9692,5661902,0
1984-12-05,0.9605,0.9605,0.9349,0.9349,13390551,0
1984-12-06,0.9349,0.9521,0.9349,0.9437,8504146,0
1984-12-07,0.9437,0.9437,0.9349,0.9437,9290942,0
1984-12-10,0.9437,0.9521,0.9349,0.9437,7551712,0
1984-12-11,0.9521,0.9521,0.9437,0.9521,3576333,0
1984-12-12,0.9605,0.9692,0.9521,0.9605,5266623,0
1984-12-13,0.9605,0.9605,0.9521,0.9521,4735822,0
1984-12-14,0.9437,0.9692,0.9437,0.9605,4660528,0
1984-12-17,0.9605,0.9692,0.9521,0.9692,6478812,0
1984-12-18,0.9776,1.0117,0.9776,1.0117,13367964,0
1984-12-19,1.003,1.0199,1.003,1.0117,13951471,0
1984-12-20,1.003,1.003,0.9776,0.9776,4777227,0
1984-12-21,0.9776,0.9776,0.9692,0.9776,7898055,0
1984-12-24,0.9776,0.9946,0.9776,0.9946,2296383,0
1984-12-26,0.9861,0.9861,0.9692,0.9776,1118073,0
1984-12-27,0.9521,0.9521,0.9349,0.9521,18254365,0
1984-12-28,0.9437,0.9437,0.9095,0.9178,22813250,0
1984-12-31,0.9178,0.9266,0.9178,0.9266,8236864,0
1985-01-02,0.9266,0.9437,0.9266,0.9349,8451442,0
1985-01-03,0.9349,0.9349,0.9266,0.9349,8274509,0
1985-01-04,0.9349,0.9437,0.9349,0.9349,6956909,0
1985-01-07,0.9437,0.9605,0.9437,0.9605,5195096,0
1985-01-08,0.9605,0.9692,0.9605,0.9605,7130080,0
1985-01-09,0.9692,0.9692,0.9605,0.9605,9147888,0
1985-01-10,0.9605,1.003,0.9605,0.9776,9802920,0
1985-01-11,0.9776,0.9946,0.9776,0.9861,8500381,0
1985-01-14,0.9861,0.9946,0.9776,0.9861,13247495,0
1985-01-15,0.9861,1.0117,0.9861,0.9861,12599992,0
1985-01-16,0.9946,1.0285,0.9946,1.003,16582896,0
1985-01-17,1.0199,1.0285,1.0117,1.0285,10555834,0
1985-01-18,1.037,1.0455,1.0285,1.0455,6926795,0
1985-01-21,1.0711,1.0796,1.037,1.0711,16417260,0
1985-01-22,1.0796,1.1052,1.0796,1.0964,21469303,0
1985-01-23,1.0964,1.1052,1.0964,1.0964,12656460,0
1985-01-24,1.1135,1.1306,1.1052,1.1306,24296488,0
1985-01-25,1.1306,1.1647,1.1135,1.1391,17339575,0
1985-01-28,1.1306,1.1391,1.1219,1.1306,5722136,0
1985-01-29,1.1306,1.1391,1.1306,1.1306,5748486,0
1985-01-30,1.1391,1.1391,1.1052,1.1135,14056877,0
1985-01-31,1.1052,1.1219,1.088,1.1052,9140359,0
1985-02-01,1.1052,1.1219,1.0964,1.1219,9215650,0
1985-02-04,1.1052,1.1306,1.1052,1.1135,8925777,0
1985-02-05,1.1219,1.1306,1.1052,1.1052,20290991,0
1985-02-06,1.1052,1.1219,1.1052,1.1135,17542862,0
1985-02-07,1.1219,1.1391,1.1219,1.1391,13684184,0
1985-02-08,1.1391,1.1475,1.1306,1.1391,10412782,0
1985-02-11,1.1391,1.1391,1.1306,1.1391,5639316,0
1985-02-12,1.1391,1.1475,1.1306,1.1391,12453174,0
1985-02-13,1.1475,1.1647,1.1391,1.156,18484003,0
1985-02-14,1.1647,1.1647,1.1475,1.1475,9746452,0
1985-02-15,1.1475,1.1475,1.1306,1.1306,3926440,0
1985-02-19,1.1391,1.1391,1.1219,1.1219,2394261,0
1985-02-20,1.1219,1.1391,1.088,1.088,17000767,0
1985-02-21,1.1052,1.1052,1.088,1.0964,18894340,0
1985-02-22,1.0964,1.0964,1.0625,1.0711,16428552,0
1985-02-25,1.0711,1.0711,1.0455,1.0625,14000408,0
1985-02-26,1.0625,1.1135,1.0625,1.1052,12061659,0
1985-02-27,1.1052,1.1052,1.0711,1.088,8293335,0
1985-02-28,1.088,1.1135,1.088,1.1052,6369643,0
1985-03-01,1.1135,1.1391,1.1135,1.1135,10894644,0
1985-03-04,1.1135,1.1306,1.1052,1.1135,5594139,0
1985-03-05,1.1052,1.1135,1.0964,1.1052,7258076,0
1985-03-06,1.1052,1.1219,1.1052,1.1052,3015414,0
1985-03-07,1.0964,1.0964,1.0796,1.0796,9689984,0
1985-03-08,1.0964,1.1052,1.0711,1.0964,13349141,0
1985-03-11,1.0964,1.1052,1.0796,1.0964,3083176,0
1985-03-12,1.0964,1.1052,1.088,1.1052,3655388,0
1985-03-13,1.0964,1.1135,1.088,1.0964,5082161,0
1985-03-14,1.088,1.1052,1.088,1.1052,8033578,0
1985-03-15,1.1052,1.1135,1.0964,1.1052,8330977,0
1985-03-18,1.0964,1.0964,1.0796,1.0964,7495241,0
1985-03-19,1.0964,1.1052,1.088,1.1052,10073971,0
1985-03-20,1.1052,1.1052,1.088,1.1052,5003102,0
1985-03-21,1.1052,1.1135,1.0964,1.1052,6456224,0
1985-03-22,1.1135,1.1135,1.088,1.088,5703313,0
1985-03-25,1.0796,1.1052,1.0796,1.0796,2864833,0
1985-03-26,1.0796,1.0796,1.0625,1.0711,6968207,0
1985-03-27,1.0711,1.0711,1.0625,1.0711,5353210,0
1985-03-28,1.0711,1.0796,1.0711,1.0796,5522616,0
1985-03-29,1.088,1.1052,1.0796,1.088,5744724,0
1985-04-01,1.0964,1.1052,1.0964,1.1052,11779317,0
1985-04-02,1.1052,1.1135,1.1052,1.1135,7706060,0
1985-04-03,1.1135,1.1135,1.1052,1.1135,4961694,0
1985-04-04,1.1135,1.1135,1.088,1.0964,4976753,0
1985-04-08,1.0964,1.0964,1.088,1.0964,3847383,0
1985-04-09,1.0964,1.0964,1.088,1.0964,4592769,0
1985-04-10,1.0964,1.1135,1.0964,1.1052,7239256,0
1985-04-11,1.1052,1.1052,1.0964,1.1052,4415832,0
1985-04-12,1.1306,1.1306,1.1052,1.1306,6791272,0
1985-04-15,1.1219,1.1391,1.1219,1.1306,4415832,0
1985-04-16,1.1306,1.1391,1.1135,1.1391,7310782,0
1985-04-17,1.1647,1.1647,1.1391,1.1647,8074988,0
1985-04-18,1.1729,1.1729,1.156,1.156,5661902,0
1985-04-19,1.156,1.156,1.1475,1.1475,4860050,0
1985-04-22,1.156,1.156,1.1475,1.156,2815891,0
1985-04-23,1.156,1.1729,1.1475,1.156,8402503,0
1985-04-24,1.156,1.156,1.1475,1.156,4020555,0
1985-04-25,1.156,1.1729,1.156,1.1647,4961694,0
1985-04-26,1.1816,1.1816,1.156,1.1816,5439795,0
1985-04-29,1.1729,1.1816,1.1729,1.1729,2224856,0
1985-04-30,1.1647,1.1647,1.1391,1.1475,10171850,0
1985-05-01,1.1475,1.1475,1.1135,1.1135,4562651,0
1985-05-02,1.1135,1.1391,1.1135,1.1391,3595157,0
1985-05-03,1.1391,1.1475,1.1306,1.1391,3602685,0
1985-05-06,1.1391,1.1475,1.1306,1.1306,2849773,0
1985-05-07,1.1306,1.1391,1.1219,1.1391,4423361,0
1985-05-08,1.156,1.1647,1.1306,1.156,8086279,0
1985-05-09,1.1729,1.19,1.1647,1.1816,5308032,0
1985-05-10,1.19,1.2071,1.19,1.1987,9110239,0
1985-05-13,1.1987,1.1987,1.1647,1.1816,7570536,0
1985-05-14,1.1816,1.1987,1.1816,1.19,7506539,0
1985-05-15,1.1816,1.2071,1.1816,1.19,3504808,0
1985-05-16,1.2155,1.2155,1.19,1.2155,4600295,0
1985-05-17,1.2071,1.2327,1.2071,1.2241,9433994,0
1985-05-20,1.2327,1.2581,1.2241,1.241,11719084,0
1985-05-21,1.2327,1.241,1.2155,1.241,9851861,0
1985-05-22,1.241,1.241,1.2327,1.241,7502772,0
1985-05-23,1.2496,1.2836,1.241,1.2836,9290942,0
1985-05-24,1.275,1.275,1.2665,1.2665,4837462,0
1985-05-28,1.2836,1.2836,1.2581,1.2665,2989062,0
1985-05-29,1.2665,1.2665,1.2581,1.2581,3572571,0
1985-05-30,1.2581,1.2665,1.2581,1.2665,13695478,0
1985-05-31,1.2665,1.275,1.2581,1.275,11726611,0
1985-06-03,1.309,1.309,1.3005,1.3005,12825865,0
1985-06-04,1.309,1.3599,1.3005,1.3175,9053774,0
1985-06-05,1.3347,1.3516,1.3347,1.3432,11060286,0
1985-06-06,1.3347,1.3856,1.3262,1.3856,10111614,0
1985-06-07,1.3856,1.3856,1.3432,1.3516,9482934,0
1985-06-10,1.3175,1.3516,1.3005,1.3175,5688254,0
1985-06-11,1.3175,1.3262,1.309,1.3175,5225213,0
1985-06-12,1.309,1.3262,1.309,1.309,4735822,0
1985-06-13,1.309,1.309,1.2921,1.3005,9023655,0
1985-06-14,1.3005,1.309,1.3005,1.309,5420970,0
1985-06-17,1.3005,1.3005,1.2921,1.3005,2834715,0
1985-06-18,1.3005,1.309,1.2921,1.3005,5213917,0
1985-06-19,1.309,1.3175,1.2921,1.2921,4080787,0
1985-06-20,1.3005,1.309,1.3005,1.309,3534923,0
1985-06-21,1.3262,1.3262,1.309,1.3262,10386428,0
1985-06-24,1.3262,1.3262,1.3175,1.3262,4826170,0
1985-06-25,1.3262,1.3432,1.3262,1.3347,3787152,0
1985-06-26,1.3432,1.3516,1.3347,1.3347,3832322,0
1985-06-27,1.3262,1.3347,1.3262,1.3262,3997968,0
1985-06-28,1.3347,1.3347,1.3262,1.3347,5484970,0
1985-07-01,1.3599,1.3599,1.3347,1.3516,9708807,0
1985-07-02,1.3516,1.3516,1.275,1.309,14696852,0
1985-07-03,1.2921,1.2921,1.2665,1.275,16842652,0
1985-07-05,1.275,1.275,1.2581,1.2665,4069490,0
1985-07-08,1.2581,1.2665,1.2581,1.2665,5195096,0
1985-07-09,1.2665,1.2665,1.2155,1.2327,25644197,0
1985-07-10,1.2327,1.2327,1.1987,1.2241,26781099,0
1985-07-11,1.2155,1.2496,1.2155,1.241,22598670,0
1985-07-12,1.241,1.2496,1.2327,1.241,13823475,0
1985-07-15,1.2496,1.2496,1.2241,1.2241,8873073,0
1985-07-16,1.2241,1.2665,1.2241,1.2665,20042532,0
1985-07-17,1.275,1.2836,1.2665,1.275,10363842,0
1985-07-18,1.2665,1.275,1.2581,1.2665,3576333,0
1985-07-19,1.2665,1.2665,1.2581,1.2665,5729663,0
1985-07-22,1.2665,1.2665,1.2581,1.2665,4788523,0
1985-07-23,1.2665,1.2665,1.2496,1.2496,5624257,0
1985-07-24,1.2496,1.2496,1.2071,1.2241,14433332,0
1985-07-25,1.2241,1.2327,1.2155,1.2155,5661902,0
1985-07-26,1.2155,1.2241,1.1987,1.1987,4743350,0
1985-07-29,1.1987,1.1987,1.1729,1.1729,7348427,0
1985-07-30,1.1647,1.1647,1.1475,1.1647,17674622,0
1985-07-31,1.1729,1.2071,1.1647,1.2071,14595208,0
1985-08-01,1.2241,1.241,1.2241,1.2327,6708451,0
1985-08-02,1.2327,1.2327,1.2241,1.2327,5635552,0
1985-08-05,1.2327,1.2327,1.2071,1.2241,3105766,0
1985-08-06,1.2327,1.2327,1.2241,1.2327,4581472,0
1985-08-07,1.2155,1.2327,1.2071,1.2071,9531876,0
1985-08-08,1.2071,1.2071,1.1816,1.1987,7216666,0
1985-08-09,1.2071,1.2155,1.1987,1.2155,4513710,0
1985-08-12,1.2155,1.2327,1.2155,1.2241,3098236,0
1985-08-13,1.2155,1.2241,1.19,1.2071,5466143,0
1985-08-14,1.1987,1.2155,1.1987,1.2071,6813859,0
1985-08-15,1.2071,1.2071,1.1987,1.1987,2108156,0
1985-08-16,1.2241,1.2496,1.1987,1.2241,11451799,0
1985-08-19,1.241,1.2581,1.241,1.2496,7378544,0
1985-08-20,1.2496,1.2496,1.241,1.2496,6362109,0
1985-08-21,1.241,1.2581,1.2327,1.2496,13977822,0
1985-08-22,1.2581,1.2581,1.241,1.241,4573943,0
1985-08-23,1.241,1.2496,1.241,1.2496,3139644,0
1985-08-26,1.2496,1.2496,1.241,1.241,1742992,0
1985-08-27,1.2496,1.2581,1.2327,1.2496,4046905,0
1985-08-28,1.2496,1.2581,1.2496,1.2581,4423361,0
1985-08-29,1.2581,1.2581,1.2496,1.2581,3305289,0
1985-08-30,1.2665,1.2665,1.2496,1.2665,5368265,0
1985-09-03,1.2665,1.2665,1.2496,1.2496,2766952,0
1985-09-04,1.2496,1.2581,1.2327,1.241,2902479,0
1985-09-05,1.241,1.2581,1.241,1.2496,4924047,0
1985-09-06,1.2496,1.2581,1.2496,1.2496,2631431,0
1985-09-09,1.2581,1.2665,1.2496,1.2581,3659154,0
1985-09-10,1.2581,1.2581,1.2327,1.241,3090704,0
1985-09-11,1.2327,1.241,1.2155,1.2155,7898055,0
1985-09-12,1.2155,1.2241,1.2071,1.2071,5635552,0
1985-09-13,1.1987,1.2071,1.19,1.19,7905582,0
1985-09-16,1.1987,1.2155,1.19,1.2155,3802209,0
1985-09-17,1.1987,1.2155,1.1987,1.2071,6038358,0
1985-09-18,1.2071,1.2155,1.1987,1.2071,4043139,0
1985-09-19,1.2071,1.2327,1.2071,1.2241,8274509,0
1985-09-20,1.2241,1.2327,1.2155,1.2155,5202627,0
1985-09-23,1.2241,1.2241,1.2241,1.2241,10228315,0
1985-09-24,1.2155,1.2241,1.2071,1.2155,4705704,0
1985-09-25,1.1987,1.1987,1.1729,1.1729,9031188,0
1985-09-26,1.1729,1.1816,1.1647,1.1729,5330618,0
1985-09-30,1.1729,1.1816,1.156,1.1729,6407287,0
1985-10-01,1.1729,1.1987,1.1647,1.1987,8752610,0
1985-10-02,1.1987,1.2071,1.19,1.1987,3421986,0
1985-10-03,1.1987,1.2155,1.1987,1.2071,2710486,0
1985-10-04,1.1987,1.2241,1.1729,1.2155,5131101,0
1985-10-07,1.2071,1.2327,1.1987,1.2155,3847383,0
1985-10-08,1.2241,1.241,1.2155,1.2241,5667549,0
1985-10-09,1.2241,1.2496,1.2241,1.241,4436537,0
1985-10-10,1.241,1.3005,1.2327,1.2836,10318666,0
1985-10-11,1.2836,1.3175,1.2836,1.309,7807704,0
1985-10-14,1.309,1.3347,1.3005,1.3262,6015772,0
1985-10-15,1.3432,1.3599,1.3005,1.3347,6700921,0
1985-10-16,1.3347,1.3432,1.309,1.3432,6783740,0
1985-10-17,1.3347,1.3432,1.3175,1.3262,5567789,0
1985-10-18,1.3347,1.3347,1.275,1.3005,6915503,0
1985-10-21,1.3005,1.3262,1.3005,1.3262,3201759,0
1985-10-22,1.3262,1.3432,1.3262,1.3262,7419952,0
1985-10-23,1.3262,1.3432,1.3262,1.3432,6533397,0
1985-10-24,1.3347,1.3432,1.3175,1.3262,2482729,0
1985-10-25,1.3262,1.3262,1.3005,1.309,5471794,0
1985-10-28,1.309,1.309,1.2836,1.3005,2859187,0
1985-10-29,1.3005,1.3262,1.3005,1.3262,3103883,0
1985-10-30,1.3262,1.3262,1.3005,1.3005,3088822,0
1985-10-31,1.3175,1.3262,1.2836,1.3005,2305795,0
1985-11-01,1.2921,1.3005,1.275,1.2836,6077888,0
1985-11-04,1.2836,1.3005,1.275,1.2921,3181058,0
1985-11-05,1.275,1.3005,1.275,1.2836,6979498,0
1985-11-06,1.2836,1.3005,1.275,1.2921,6290583,0
1985-11-07,1.2921,1.3432,1.2921,1.3432,5390853,0
1985-11-08,1.3432,1.3685,1.3262,1.3432,6147531,0
1985-11-11,1.3432,1.3685,1.3432,1.3685,6719747,0
1985-11-12,1.3685,1.4194,1.3599,1.4194,9166710,0
1985-11-13,1.411,1.411,1.3685,1.3937,10678183,0
1985-11-14,1.3856,1.411,1.3856,1.411,4193727,0
1985-11-15,1.377,1.4194,1.377,1.377,8135223,0
1985-11-18,1.3856,1.411,1.377,1.411,4391362,0
1985-11-19,1.411,1.4281,1.411,1.411,5014397,0
1985-11-20,1.411,1.411,1.3937,1.411,3789032,0
1985-11-21,1.4194,1.4537,1.4194,1.4537,7322076,0
1985-11-22,1.4619,1.4792,1.4537,1.4619,9095183,0
1985-11-25,1.4451,1.4619,1.4281,1.4366,5618611,0
1985-11-26,1.4366,1.4537,1.4281,1.4281,3717508,0
1985-11-27,1.4281,1.4537,1.4281,1.4366,6424226,0
1985-11-29,1.4451,1.4619,1.4281,1.4537,3341050,0
1985-12-02,1.4451,1.4792,1.4451,1.4707,4843110,0
1985-12-03,1.4707,1.4792,1.4537,1.4619,3111410,0
1985-12-04,1.4537,1.4619,1.4451,1.4619,4212544,0
1985-12-05,1.4619,1.4963,1.4537,1.4792,8082517,0
1985-12-06,1.4707,1.4792,1.4619,1.4707,5859544,0
1985-12-09,1.4619,1.513,1.4619,1.4792,6273645,0
1985-12-10,1.4872,1.513,1.4872,1.513,3965966,0
1985-12-11,1.513,1.5472,1.513,1.5472,8492856,0
1985-12-12,1.5472,1.5896,1.5472,1.5813,5594139,0
1985-12-13,1.5813,1.6152,1.5472,1.5726,11988251,0
1985-12-16,1.5641,1.6064,1.5555,1.5981,10764768,0
1985-12-17,1.6064,1.649,1.6064,1.6319,8018519,0
1985-12-18,1.6319,1.6916,1.6152,1.6575,7013379,0
1985-12-19,1.5726,1.5726,1.5216,1.5555,22173275,0
1985-12-20,1.5555,1.6064,1.5555,1.5813,20140410,0
1985-12-23,1.5726,1.5813,1.4963,1.4963,6333875,0
1985-12-24,1.4963,1.5301,1.4963,1.5301,8940836,0
1985-12-26,1.5301,1.5384,1.513,1.5216,1306302,0
1985-12-27,1.5301,1.5472,1.5045,1.5301,5050160,0
1985-12-30,1.5384,1.5555,1.513,1.5301,5082161,0
1985-12-31,1.5384,1.5726,1.5384,1.5641,4237017,0
1986-01-02,1.5641,1.5641,1.5045,1.5045,4346188,0
1986-01-03,1.5045,1.5216,1.4707,1.4872,8378032,0
1986-01-06,1.4792,1.5216,1.4707,1.5045,6531516,0
1986-01-07,1.5216,1.5555,1.5216,1.5472,6422346,0
1986-01-08,1.5555,1.5641,1.4792,1.4792,10373253,0
1986-01-09,1.4619,1.4619,1.4281,1.4451,16101037,0
1986-01-10,1.4619,1.4792,1.4537,1.4537,11815080,0
1986-01-13,1.4707,1.5045,1.4619,1.4792,9691867,0
1986-01-14,1.4963,1.5045,1.4619,1.4619,7175256,0
1986-01-15,1.4707,1.4872,1.4619,1.4707,3261993,0
1986-01-16,1.5045,1.5045,1.4707,1.5045,3638450,0
1986-01-17,1.5216,1.5216,1.4872,1.5216,4686882,0
1986-01-20,1.5216,1.5216,1.5045,1.5045,2925066,0
1986-01-21,1.5045,1.5045,1.4707,1.4707,3523629,0
1986-01-22,1.4872,1.5045,1.4792,1.4792,3977261,0
1986-01-23,1.4792,1.5045,1.4792,1.4872,2134509,0
1986-01-24,1.4792,1.5045,1.4792,1.4963,2650254,0
1986-01-27,1.4963,1.5641,1.4872,1.5555,5471794,0
1986-01-28,1.5726,1.5813,1.5301,1.5726,7190313,0
1986-01-29,1.5726,1.6319,1.5726,1.5896,5889657,0
1986-01-30,1.5896,1.6152,1.5472,1.5555,3785267,0
1986-01-31,1.5472,1.5981,1.5384,1.5726,13785828,0
1986-02-03,1.5726,1.6152,1.5726,1.5981,8061809,0
1986-02-04,1.6152,1.6152,1.5726,1.5896,7668414,0
1986-02-05,1.5981,1.6064,1.5641,1.5813,3263876,0
1986-02-06,1.5896,1.6407,1.5813,1.5896,8579439,0
1986-02-07,1.5813,1.5896,1.5045,1.5216,24469657,0
1986-02-10,1.5216,1.5472,1.5216,1.5384,9215650,0
1986-02-11,1.5384,1.5384,1.5045,1.5045,10638656,0
1986-02-12,1.5045,1.5045,1.4707,1.4872,15963629,0
1986-02-13,1.4872,1.5045,1.4707,1.5045,12345883,0
1986-02-14,1.5301,1.5726,1.5216,1.5555,12216006,0
1986-02-18,1.5726,1.6152,1.5726,1.6152,10488072,0
1986-02-19,1.6064,1.6152,1.5726,1.5813,7303253,0
1986-02-20,1.5896,1.5896,1.5472,1.5726,8236864,0
1986-02-21,1.5726,1.5896,1.5472,1.5896,15432823,0
1986-02-24,1.5896,1.6064,1.5726,1.6064,6561632,0
1986-02-25,1.6152,1.6236,1.5896,1.6064,9983618,0
1986-02-26,1.5896,1.6152,1.5896,1.5981,9614694,0
1986-02-27,1.5896,1.6407,1.5896,1.6407,7523477,0
1986-02-28,1.6661,1.6746,1.6407,1.6661,12315764,0
1986-03-03,1.6746,1.6999,1.6661,1.6746,11015112,0
1986-03-04,1.6999,1.7595,1.6999,1.7257,14156636,0
1986-03-05,1.717,1.7681,1.6999,1.7681,14911434,0
1986-03-06,1.7681,1.7849,1.7427,1.7681,8046754,0
1986-03-07,1.7681,1.7936,1.7595,1.7849,7792642,0
1986-03-10,1.7849,1.8361,1.7849,1.8106,10171850,0
1986-03-11,1.8274,1.8614,1.8106,1.8532,7173373,0
1986-03-12,1.8361,1.8867,1.8361,1.8532,9405760,0
1986-03-13,1.8446,1.938,1.8106,1.9295,8076869,0
1986-03-14,1.9295,2.0061,1.9125,1.9891,11660732,0
1986-03-17,1.9636,1.9891,1.8788,1.9549,11464978,0
1986-03-18,1.9295,1.9723,1.8867,1.9211,13381140,0
1986-03-19,1.9211,1.9211,1.8274,1.8867,10203848,0
1986-03-20,1.8788,1.8867,1.8532,1.8614,5756015,0
1986-03-21,1.8614,1.87,1.7767,1.7767,12061659,0
1986-03-24,1.8191,1.9295,1.8191,1.9295,10631125,0
1986-03-25,1.9211,1.9295,1.9041,1.9125,5582847,0
1986-03-26,1.9295,1.9636,1.9041,1.9468,7056671,0
1986-03-27,1.9468,1.9549,1.9211,1.9468,6685864,0
1986-03-31,1.938,1.9468,1.9211,1.9295,4244544,0
1986-04-01,1.9211,1.9468,1.8867,1.9041,5793666,0
1986-04-02,1.9041,1.9295,1.87,1.9295,5076513,0
1986-04-03,1.9295,1.9468,1.8446,1.8614,5791779,0
1986-04-04,1.8614,1.8614,1.7681,1.8191,9808565,0
1986-04-07,1.8191,1.8361,1.802,1.8274,11384040,0
1986-04-08,1.8446,1.9041,1.8361,1.9041,10599127,0
1986-04-09,1.938,1.9636,1.9041,1.9295,10145498,0
1986-04-10,1.9549,1.9977,1.9295,1.9977,6712215,0
1986-04-11,1.9977,2.0146,1.9891,1.9977,5880249,0
1986-04-14,1.9977,2.0484,1.9891,2.0402,4669941,0
1986-04-15,2.0146,2.0402,1.9723,2.0146,5362617,0
1986-04-16,2.0146,2.0571,1.9977,2.0571,8172866,0
1986-04-17,2.0571,2.0571,2.0232,2.0402,4937224,0
1986-04-18,2.0402,2.0402,2.0315,2.0402,4291602,0
1986-04-21,2.0402,2.0997,2.0315,2.0911,4933460,0
1986-04-22,2.0911,2.0997,2.0402,2.0571,6695272,0
1986-04-23,2.0402,2.0997,2.0232,2.0484,4592769,0
1986-04-24,2.0484,2.0825,2.0484,2.0571,3039884,0
1986-04-25,2.0571,2.0825,2.0402,2.0742,3613980,0
1986-04-28,2.0825,2.0825,2.0484,2.0571,5225213,0
1986-04-29,2.0571,2.0742,2.0402,2.0571,2757542,0
1986-04-30,2.0571,2.0571,1.9891,1.9891,3612099,0
1986-05-01,1.9723,1.9723,1.9468,1.9723,7316425,0
1986-05-02,1.9549,1.9891,1.9468,1.9636,6755509,0
1986-05-05,1.9723,1.9723,1.9125,1.938,14482272,0
1986-05-06,1.9468,1.9468,1.9125,1.938,7907463,0
1986-05-07,1.9295,1.9805,1.9211,1.9723,7785112,0
1986-05-08,1.9805,2.0571,1.9723,2.0146,6439288,0
1986-05-09,2.0232,2.0232,1.9723,1.9977,7060438,0
1986-05-12,2.0061,2.0146,1.9977,2.0146,6303760,0
1986-05-13,2.0232,2.1079,2.0232,2.0997,9127181,0
1986-05-14,2.0997,2.1676,2.0997,2.1676,9925269,0
1986-05-15,2.1507,2.1676,2.0825,2.0997,9520579,0
1986-05-16,2.0911,2.0997,2.0402,2.0656,5705194,0
1986-05-19,2.0742,2.1589,2.0402,2.125,3915145,0
1986-05-20,2.125,2.1844,2.1079,2.1676,6646337,0
1986-05-21,2.2015,2.2015,2.1421,2.1507,23039122,0
1986-05-22,2.1507,2.2355,2.1507,2.2187,12552934,0
1986-05-23,2.2355,2.3034,2.2355,2.2782,7148905,0
1986-05-27,2.2782,2.3206,2.2782,2.3034,6674568,0
1986-05-28,2.3291,2.4398,2.3206,2.414,12839045,0
1986-05-29,2.414,2.4228,2.3632,2.3885,11105464,0
1986-05-30,2.3462,2.3885,2.3462,2.3462,10203848,0
1986-06-02,2.3376,2.3546,2.3206,2.3462,4220077,0
1986-06-03,2.3291,2.3632,2.3034,2.3546,6313170,0
1986-06-04,2.4054,2.4398,2.38,2.3885,13420663,0
1986-06-05,2.4054,2.4308,2.3885,2.4308,5882131,0
1986-06-06,2.4308,2.4308,2.3716,2.414,7824644,0
1986-06-09,2.4054,2.414,2.3632,2.3632,6956909,0
1986-06-10,2.3546,2.3716,2.3034,2.3716,8105103,0
1986-06-11,2.3716,2.414,2.3716,2.414,9381291,0
1986-06-12,2.4054,2.4054,2.3885,2.3971,7056671,0
1986-06-13,2.3971,2.414,2.3971,2.4054,10486188,0
1986-06-16,2.4054,2.4228,2.3971,2.4054,7444421,0
1986-06-17,2.3971,2.4054,2.3632,2.3885,7860407,0
1986-06-18,2.3971,2.4228,2.3885,2.4054,9684341,0
1986-06-19,2.4228,2.4308,2.3971,2.414,7828408,0
1986-06-20,2.3971,2.465,2.3971,2.4567,9221296,0
1986-06-23,2.4398,2.465,2.3885,2.3971,8024167,0
1986-06-24,2.3971,2.4567,2.3716,2.4398,9750216,0
1986-06-25,2.465,2.5414,2.465,2.5075,10520070,0
1986-06-26,2.5075,2.5162,2.4736,2.5075,5543319,0
1986-06-27,2.5162,2.5504,2.5075,2.5414,3764563,0
1986-06-30,2.5414,2.5756,2.5332,2.5504,5082161,0
1986-07-01,2.593,2.6437,2.5504,2.593,7871698,0
1986-07-02,2.6184,2.7879,2.6094,2.6184,12729868,0
1986-07-03,2.6352,2.6437,2.593,2.593,4658645,0
1986-07-07,2.5504,2.5585,2.4567,2.465,9872564,0
1986-07-08,2.38,2.3885,2.3034,2.3546,24846115,0
1986-07-09,2.3632,2.3971,2.3462,2.3971,25071987,0
1986-07-10,2.3971,2.3971,2.3291,2.38,10894644,0
1986-07-11,2.3716,2.3971,2.3546,2.38,5771074,0
1986-07-14,2.3546,2.3632,2.2613,2.2613,11749198,0
1986-07-15,2.2355,2.2613,2.1167,2.1762,21081549,0
1986-07-16,2.2187,2.3291,2.2102,2.3123,13177853,0
1986-07-17,2.3123,2.3885,2.3123,2.3546,7467008,0
1986-07-18,2.3546,2.3971,2.2694,2.3971,9068831,0
1986-07-21,2.3716,2.38,2.3291,2.3291,5500026,0
1986-07-22,2.3206,2.3546,2.3123,2.3206,5223329,0
1986-07-23,2.3206,2.3716,2.3206,2.3546,6911738,0
1986-07-24,2.3546,2.3716,2.3206,2.3546,5055808,0
1986-07-25,2.3546,2.3546,2.2866,2.3291,6648218,0
1986-07-28,2.3123,2.3123,2.2442,2.2442,6864681,0
1986-07-29,2.2524,2.2613,2.2187,2.2524,5678842,0
1986-07-30,2.2613,2.3546,2.2355,2.3546,6638807,0
1986-07-31,2.3123,2.3462,2.2866,2.2866,5656255,0
1986-08-01,2.2694,2.3123,2.2694,2.2782,3235641,0
1986-08-04,2.2694,2.2694,2.2187,2.2613,7946993,0
1986-08-05,2.2782,2.2782,2.2355,2.2613,7655236,0
1986-08-06,2.2524,2.2524,2.1421,2.2015,13623950,0
1986-08-07,2.2102,2.2102,2.1507,2.2015,15355652,0
1986-08-08,2.2102,2.2442,2.1589,2.1676,7451952,0
1986-08-11,2.1676,2.2187,2.1676,2.2015,6578576,0
1986-08-12,2.2187,2.2355,2.1844,2.2355,6113650,0
1986-08-13,2.2442,2.3206,2.2442,2.3206,12404234,0
1986-08-14,2.3206,2.3291,2.2613,2.3034,6866564,0
1986-08-15,2.3034,2.3123,2.2694,2.2866,4430890,0
1986-08-18,2.2782,2.2952,2.2442,2.2613,6034596,0
1986-08-19,2.2782,2.3376,2.2613,2.3034,7593126,0
1986-08-20,2.3034,2.3034,2.2694,2.2866,3804090,0
1986-08-21,2.3034,2.3123,2.2613,2.2866,5189448,0
1986-08-22,2.2694,2.2782,2.2524,2.2694,2669076,0
1986-08-25,2.2613,2.2613,2.2015,2.2102,5861425,0
1986-08-26,2.2694,2.2866,2.2015,2.2694,7126317,0
1986-08-27,2.2694,2.3123,2.2613,2.2782,7320194,0
1986-08-28,2.2782,2.2952,2.2613,2.2782,6064708,0
1986-08-29,2.2866,2.3123,2.2782,2.3123,4436537,0
1986-09-02,2.3123,2.3123,2.2015,2.2102,6132472,0
1986-09-03,2.2102,2.2613,2.2102,2.2613,5663781,0
1986-09-04,2.2613,2.3206,2.2613,2.2952,10998169,0
1986-09-05,2.3123,2.3123,2.2268,2.2524,7150787,0
1986-09-08,2.2355,2.2442,2.2015,2.2268,8125808,0
1986-09-09,2.2524,2.2694,2.2268,2.2524,5661902,0
1986-09-10,2.2442,2.2613,2.2015,2.2102,9642928,0
1986-09-11,2.2015,2.2015,2.0315,2.0742,21834466,0
1986-09-12,2.0656,2.0911,1.9891,1.9977,21081549,0
1986-09-15,1.9977,2.0484,1.9295,1.9636,19011043,0
1986-09-16,1.9636,1.9977,1.9211,1.9977,10233963,0
1986-09-17,1.9891,2.0315,1.9723,1.9805,9247649,0
1986-09-18,2.0061,2.0484,1.9977,2.0402,8368623,0
1986-09-19,2.0146,2.0825,2.0146,2.0825,11148754,0
1986-09-22,2.0825,2.1079,2.0146,2.0146,6503287,0
1986-09-23,2.1167,2.125,2.0742,2.1167,5680726,0
1986-09-24,2.1589,2.1589,2.1167,2.1334,8714963,0
1986-09-25,2.1334,2.1421,2.0402,2.0402,7446305,0
1986-09-26,2.0402,2.0911,2.0315,2.0484,4212544,0
1986-09-29,2.0484,2.0571,1.9805,2.0315,6913621,0
1986-09-30,2.0656,2.0911,2.0484,2.0656,6307523,0
1986-10-01,2.0997,2.1507,2.0656,2.1167,7576181,0
1986-10-02,2.1167,2.1762,2.0825,2.1589,7322076,0
1986-10-03,2.2015,2.2015,2.125,2.1589,8293335,0
1986-10-06,2.1421,2.1844,2.1421,2.1762,3634684,0
1986-10-07,2.1844,2.1844,2.125,2.1507,4594645,0
1986-10-08,2.1334,2.1762,2.125,2.1589,5797428,0
1986-10-09,2.1589,2.1844,2.1167,2.1421,4285953,0
1986-10-10,2.1421,2.1507,2.1167,2.1421,2972124,0
1986-10-13,2.1421,2.1421,2.0911,2.1421,1035256,0
1986-10-14,2.1507,2.1844,2.1507,2.1589,4319838,0
1986-10-15,2.1589,2.2268,2.1589,2.2268,5936717,0
1986-10-16,2.2355,2.2524,2.1844,2.2015,7150787,0
1986-10-17,2.2015,2.2015,2.1507,2.1589,5377679,0
1986-10-20,2.1421,2.1421,2.1079,2.1421,3982906,0
1986-10-21,2.1421,2.1507,2.0997,2.1421,4558884,0
1986-10-22,2.1421,2.1844,2.1334,2.1589,2332147,0
1986-10-23,2.1844,2.2524,2.1762,2.2268,5852012,0
1986-10-24,2.2268,2.2268,2.1676,2.1844,4043139,0
1986-10-27,2.1676,2.1932,2.1421,2.1507,3256348,0
1986-10-28,2.1589,2.1932,2.1507,2.1932,5870835,0
1986-10-29,2.1844,2.2442,2.1844,2.2442,4598414,0
1986-10-30,2.2524,2.2694,2.2015,2.2015,6147531,0
1986-10-31,2.2102,2.2268,2.1932,2.2015,3868088,0
1986-11-03,2.2015,2.2442,2.2015,2.2268,5084043,0
1986-11-04,2.2268,2.2268,2.2015,2.2102,4334893,0
1986-11-05,2.2015,2.2268,2.1844,2.1932,4743350,0
1986-11-06,2.1932,2.2015,2.1676,2.1844,4116550,0
1986-11-07,2.1844,2.2355,2.1844,2.2268,4557006,0
1986-11-10,2.2015,2.2524,2.1932,2.2442,3542454,0
1986-11-11,2.2524,2.2952,2.2524,2.2952,7627007,0
1986-11-12,2.3206,2.3206,2.2524,2.2694,9727630,0
1986-11-13,2.2866,2.2866,2.1932,2.2102,6759270,0
1986-11-14,2.1932,2.2355,2.1676,2.2268,6207765,0
1986-11-17,2.2015,2.2268,2.1932,2.2015,4152315,0
1986-11-18,2.1932,2.2015,2.1334,2.1507,11028284,0
1986-11-19,2.1507,2.1932,2.1421,2.1844,7160197,0
1986-11-20,2.2015,2.2694,2.1844,2.2355,5279800,0
1986-11-21,2.2694,2.3206,2.2355,2.3034,12383529,0
1986-11-24,2.2952,2.3291,2.2952,2.3206,9865037,0
1986-11-25,2.3206,2.3462,2.3034,2.3462,8413795,0
1986-11-26,2.3206,2.3462,2.3206,2.3206,4730174,0
1986-11-28,2.3291,2.3376,2.3123,2.3376,4306659,0
1986-12-01,2.3376,2.3376,2.2694,2.3376,7617592,0
1986-12-02,2.3632,2.38,2.3376,2.38,14090759,0
1986-12-03,2.38,2.4054,2.3546,2.4054,12609403,0
1986-12-04,2.3971,2.4308,2.3885,2.4054,7035969,0
1986-12-05,2.3716,2.3885,2.3462,2.3716,5287328,0
1986-12-08,2.3462,2.3885,2.3291,2.3716,6230349,0
1986-12-09,2.3632,2.3716,2.3206,2.3376,6518341,0
1986-12-10,2.3034,2.3206,2.2952,2.3034,10386428,0
1986-12-11,2.3123,2.3123,2.2442,2.2866,7702295,0
1986-12-12,2.2782,2.2782,2.2355,2.2442,4658645,0
1986-12-15,2.2102,2.2866,2.2102,2.2866,6006359,0
1986-12-16,2.3034,2.3462,2.3034,2.3462,5840718,0
1986-12-17,2.3206,2.3546,2.2866,2.3034,4297250,0
1986-12-18,2.3123,2.3123,2.2613,2.2782,5251565,0
1986-12-19,2.2782,2.3971,2.2694,2.3971,22022693,0
1986-12-22,2.3632,2.3632,2.3206,2.3632,7700412,0
1986-12-23,2.3546,2.3632,2.3206,2.3462,9144123,0
1986-12-24,2.3376,2.3462,2.3034,2.3034,3693037,0
1986-12-26,2.3034,2.3123,2.2782,2.3034,1082312,0
1986-12-29,2.3034,2.3123,2.2952,2.3034,2815891,0
1986-12-30,2.3034,2.3034,2.2613,2.2782,4786644,0
1986-12-31,2.2782,2.2952,2.2613,2.2866,5014397,0
1987-01-02,2.3034,2.3206,2.2952,2.3034,5125449,0
1987-01-05,2.3206,2.3632,2.3206,2.3546,9121537,0
1987-01-06,2.3546,2.4054,2.3462,2.3971,11084754,0
1987-01-07,2.3716,2.3885,2.3462,2.3716,6702804,0
1987-01-08,2.3885,2.3885,2.3291,2.3546,9260824,0
1987-01-09,2.3206,2.3885,2.3206,2.3885,9665515,0
1987-01-12,2.3885,2.3885,2.3632,2.3716,3845498,0
1987-01-13,2.3462,2.3632,2.3206,2.3291,4455357,0
1987-01-14,2.3291,2.3462,2.3123,2.3291,8408151,0
1987-01-15,2.3546,2.3632,2.3034,2.3123,14764615,0
1987-01-16,2.3291,2.3632,2.3291,2.3462,10706417,0
1987-01-19,2.3462,2.4054,2.3206,2.4054,6392226,0
1987-01-20,2.4054,2.4567,2.4054,2.414,16752303,0
1987-01-21,2.3971,2.4228,2.3885,2.3885,8878719,0
1987-01-22,2.3971,2.4821,2.3971,2.4736,13198558,0
1987-01-23,2.5075,2.6094,2.414,2.4906,29363589,0
1987-01-26,2.4398,2.4821,2.3971,2.4398,8999188,0
1987-01-27,2.4736,2.5075,2.465,2.4821,11003819,0
1987-01-28,2.4821,2.499,2.4567,2.4821,6068474,0
1987-01-29,2.499,2.499,2.4308,2.4308,10154906,0
1987-01-30,2.414,2.4308,2.3716,2.3885,7871698,0
1987-02-02,2.3885,2.499,2.38,2.4906,7645827,0
1987-02-03,2.5075,2.5245,2.4906,2.499,6403522,0
1987-02-04,2.4906,2.499,2.4567,2.499,7962050,0
1987-02-05,2.499,2.5671,2.4821,2.5504,8255687,0
1987-02-06,2.5585,2.5671,2.5414,2.5585,4841229,0
1987-02-09,2.5671,2.5671,2.5162,2.5504,3548102,0
1987-02-10,2.5504,2.5585,2.4821,2.499,7510303,0
1987-02-11,2.499,2.5671,2.499,2.499,4720758,0
1987-02-12,2.5585,2.5585,2.4821,2.5414,6934326,0
1987-02-13,2.5414,2.6094,2.5332,2.5839,8718725,0
1987-02-17,2.593,2.6352,2.5756,2.6352,8099457,0
1987-02-18,2.6352,2.6519,2.5671,2.6009,11086635,0
1987-02-19,2.5839,2.6352,2.5671,2.6094,6962557,0
1987-02-20,2.6352,2.6946,2.6184,2.6776,11269219,0
1987-02-23,2.6861,2.7033,2.6437,2.6689,7992164,0
1987-02-24,2.6776,2.7202,2.6776,2.6946,7160197,0
1987-02-25,2.6776,2.7202,2.6689,2.7115,9373760,0
1987-02-26,2.7115,2.7115,2.6608,2.6689,5277916,0
1987-02-27,2.6608,2.7033,2.6608,2.6946,5215803,0
1987-03-02,2.7285,2.7713,2.7115,2.737,6857148,0
1987-03-03,2.7713,2.8137,2.7713,2.805,8176627,0
1987-03-04,2.8137,2.8817,2.7967,2.8646,10856995,0
1987-03-05,2.8646,2.8817,2.8392,2.8562,14604622,0
1987-03-06,2.8646,2.8817,2.8392,2.8817,5761662,0
1987-03-09,2.8562,2.8646,2.8137,2.8392,7022790,0
1987-03-10,2.8562,2.9157,2.8392,2.8985,9176119,0
1987-03-11,2.9241,2.9241,2.8562,2.8646,9603399,0
1987-03-12,2.8562,2.8817,2.8392,2.8562,8349798,0
1987-03-13,2.8562,2.8731,2.8308,2.8392,6251056,0
1987-03-16,2.8308,2.8308,2.7455,2.7879,7163964,0
1987-03-17,2.805,2.805,2.7713,2.805,9362468,0
1987-03-18,2.805,2.8137,2.7713,2.7879,6885385,0
1987-03-19,2.7795,2.805,2.7795,2.805,3928322,0
1987-03-20,2.805,2.907,2.805,2.8646,13221143,0
1987-03-23,2.8903,2.9497,2.8903,2.9328,8790252,0
1987-03-24,2.9328,2.9752,2.9157,2.9581,9635397,0
1987-03-25,2.9411,2.9581,2.9157,2.9157,5980004,0
1987-03-26,2.9328,2.9581,2.9328,2.9411,5814365,0
1987-03-27,2.9497,2.9497,2.8646,2.8646,4747112,0
1987-03-30,2.7795,2.822,2.737,2.7795,11493211,0
1987-03-31,2.7795,2.8308,2.7795,2.8308,7308898,0
1987-04-01,2.7795,2.822,2.7795,2.7967,8344156,0
1987-04-02,2.805,2.8137,2.7879,2.7967,6435520,0
1987-04-03,2.7967,2.8985,2.7879,2.8817,7438778,0
1987-04-06,2.8903,2.9157,2.8903,2.9157,6589867,0
1987-04-07,2.907,2.9241,2.8475,2.8475,6497633,0
1987-04-08,2.8475,2.8903,2.822,2.8475,8641554,0
1987-04-09,2.8562,2.8903,2.8137,2.8137,8167216,0
1987-04-10,2.805,2.8137,2.7624,2.7967,8652846,0
1987-04-13,2.7967,2.8308,2.737,2.7542,9089538,0
1987-04-14,2.7202,2.7455,2.6094,2.6861,18734345,0
1987-04-15,2.7455,2.7713,2.7033,2.7455,8931427,0
1987-04-16,2.7713,2.8308,2.7624,2.805,13051738,0
1987-04-20,2.822,2.8308,2.7713,2.805,5912244,0
1987-04-21,2.7967,2.907,2.7455,2.907,9441523,0
1987-04-22,2.8903,2.907,2.7879,2.805,8816607,0
1987-04-23,2.805,2.822,2.7542,2.805,6375284,0
1987-04-24,2.7713,2.8475,2.7115,2.7285,8103223,0
1987-04-27,2.6608,2.7795,2.593,2.7542,14062525,0
1987-04-28,2.7624,2.8475,2.7115,2.737,6215290,0
1987-04-29,2.7713,2.7713,2.7202,2.737,6249173,0
1987-04-30,2.7455,2.822,2.737,2.7879,8901310,0
1987-05-01,2.7713,2.822,2.7202,2.737,5302386,0
1987-05-04,2.6946,2.7285,2.6689,2.7202,6870328,0
1987-05-05,2.7542,2.805,2.737,2.7879,6757390,0
1987-05-06,2.7967,2.805,2.7285,2.7624,12392942,0
1987-05-07,2.7542,2.7795,2.737,2.7624,8110751,0
1987-05-08,2.7624,2.7795,2.7115,2.7795,4301010,0
1987-05-11,2.7967,2.8646,2.7542,2.7542,8944602,0
1987-05-12,2.7713,2.8392,2.7542,2.8392,7715472,0
1987-05-13,2.8308,2.8392,2.7795,2.8308,6409167,0
1987-05-14,2.8475,2.8562,2.7967,2.822,6032711,0
1987-05-15,2.7795,2.7879,2.7033,2.7115,16878414,0
1987-05-18,2.7115,2.7542,2.6689,2.7542,9181770,0
1987-05-19,2.7542,2.7542,2.6689,2.6861,7325837,0
1987-05-20,2.6689,2.6776,2.6184,2.6264,12168948,0
1987-05-21,2.6608,2.7795,2.6519,2.7202,10612302,0
1987-05-22,2.7713,2.7879,2.7115,2.7542,5876483,0
1987-05-26,2.7967,2.8137,2.7713,2.805,4054431,0
1987-05-27,2.7967,2.8392,2.7795,2.8308,6740451,0
1987-05-28,2.822,2.8475,2.7879,2.8392,5676963,0
1987-05-29,2.8475,2.8903,2.8392,2.8817,8037342,0
1987-06-01,2.8903,2.9328,2.8817,2.8903,6379049,0
1987-06-02,2.8903,2.9157,2.8475,2.8817,7118789,0
1987-06-03,2.9157,2.9752,2.9157,2.9752,9808565,0
1987-06-04,3.0005,3.0942,2.9836,3.0942,11920487,0
1987-06-05,3.1028,3.111,3.0005,3.0262,13194790,0
1987-06-08,3.0005,3.0685,2.9836,3.0602,9477287,0
1987-06-09,3.0685,3.0772,3.0091,3.0685,10109733,0
1987-06-10,3.128,3.1619,3.0685,3.1028,13990995,0
1987-06-11,3.111,3.1449,3.1028,3.1365,7745587,0
1987-06-12,3.1449,3.1708,3.1365,3.1449,9287175,0
1987-06-15,3.1877,3.1961,3.0345,3.1877,7625123,0
1987-06-16,3.1961,3.2471,3.1877,3.2217,7619475,0
1987-06-17,3.2217,3.2387,3.1961,3.2217,7941345,0
1987-06-18,3.2217,3.2556,3.2132,3.2556,6247293,0
1987-06-19,3.2556,3.3492,3.2471,3.3406,15867630,0
1987-06-22,3.3661,3.4426,3.3406,3.4002,12912449,0
1987-06-23,3.4002,3.4256,3.3829,3.4172,11672023,0
1987-06-24,3.4002,3.4085,3.2897,3.2897,7271254,0
1987-06-25,3.3237,3.3578,3.315,3.3492,7308898,0
1987-06-26,3.3492,3.3661,3.315,3.3406,5232741,0
1987-06-29,3.3492,3.3749,3.3323,3.3492,8010988,0
1987-06-30,3.3492,3.3661,3.2897,3.3323,7717354,0
1987-07-01,3.315,3.3323,3.2897,3.3065,5255331,0
1987-07-02,3.3065,3.3916,3.3065,3.3661,5012516,0
1987-07-06,3.3661,3.3829,3.3237,3.3406,7747470,0
1987-07-07,3.3237,3.4002,3.3237,3.3661,8581320,0
1987-07-08,3.3406,3.3492,3.3065,3.3492,8957778,0
1987-07-09,3.3492,3.3492,3.2897,3.2897,8741313,0
1987-07-10,3.3065,3.3065,3.2471,3.2811,9889507,0
1987-07-13,3.3492,3.3492,3.2556,3.3492,12234829,0
1987-07-14,3.3749,3.5614,3.3749,3.5276,17128760,0
1987-07-15,3.5871,3.6805,3.5362,3.5871,21646236,0
1987-07-16,3.5531,3.6381,3.5276,3.6381,13834766,0
1987-07-17,3.6381,3.6979,3.5614,3.6979,13928885,0
1987-07-20,3.6805,3.7315,3.6634,3.6722,8661317,0
1987-07-21,3.6634,3.6979,3.5703,3.6212,8052401,0
1987-07-22,3.6465,3.6634,3.5871,3.6634,6968207,0
1987-07-23,3.6722,3.6805,3.5531,3.6212,9693750,0
1987-07-24,3.6212,3.6212,3.5362,3.5531,6153179,0
1987-07-27,3.5531,3.6381,3.5362,3.6381,5616727,0
1987-07-28,3.6381,3.6381,3.5614,3.6127,4855343,0
1987-07-29,3.6127,3.6212,3.5703,3.5871,6654804,0
1987-07-30,3.5958,3.6722,3.5871,3.6212,6685864,0
1987-07-31,3.6465,3.706,3.6212,3.6722,6459047,0
1987-08-03,3.6465,3.706,3.6465,3.6722,7271254,0
1987-08-04,3.6722,3.6979,3.6212,3.6465,5145216,0
1987-08-05,3.6634,3.706,3.6381,3.6722,6319760,0
1987-08-06,3.6979,3.7486,3.6722,3.7486,7078319,0
1987-08-07,3.7486,3.8678,3.7486,3.8421,9693750,0
1987-08-10,3.8847,3.9698,3.8847,3.9527,13270082,0
1987-08-11,4.0461,4.199,4.0461,4.1397,21081549,0
1987-08-12,4.1312,4.1397,4.0884,4.1312,14870021,0
1987-08-13,4.0884,4.1653,4.08,4.1144,13646542,0
1987-08-14,4.0884,4.1653,4.08,4.1144,8812843,0
1987-08-17,4.1144,4.1653,4.08,4.1397,7992164,0
1987-08-18,4.063,4.0884,3.91,4.0293,14681793,0
1987-08-19,4.0037,4.063,3.9698,4.0461,8826956,0
1987-08-20,4.0884,4.1397,4.0461,4.1397,8262272,0
1987-08-21,4.1907,4.2246,4.1397,4.1907,8388386,0
1987-08-24,4.199,4.2163,4.0461,4.1653,6949384,0
1987-08-25,4.1736,4.2163,4.1312,4.1653,8298977,0
1987-08-26,4.1397,4.1397,4.0461,4.0461,6129648,0
1987-08-27,4.0122,4.08,3.9441,4.0122,10070204,0
1987-08-28,3.9441,3.9611,3.8847,3.9188,11387805,0
1987-08-31,3.8847,4.0205,3.8591,3.9952,10729002,0
1987-09-01,4.0122,4.0461,3.8591,3.8933,7826525,0
1987-09-02,3.8933,3.9611,3.8337,3.9188,9284354,0
1987-09-03,3.9441,3.9868,3.7995,3.876,8372389,0
1987-09-04,3.8933,3.9188,3.7995,3.8081,7413366,0
1987-09-08,3.7742,3.7995,3.5614,3.7742,16752303,0
1987-09-09,3.7657,3.7825,3.6298,3.7657,7700412,0
1987-09-10,3.7742,3.7995,3.6722,3.7147,9278707,0
1987-09-11,3.7147,3.8251,3.7147,3.8251,6929617,0
1987-09-14,3.9188,3.9357,3.8081,3.876,7467950,0
1987-09-15,3.8508,3.8591,3.7486,3.7742,5388972,0
1987-09-16,3.7233,3.7486,3.6465,3.6979,8972836,0
1987-09-17,3.6722,3.7403,3.6298,3.6634,7045381,0
1987-09-18,3.689,3.7147,3.6381,3.6381,10164318,0
1987-09-21,3.6381,3.6465,3.4426,3.4681,20328639,0
1987-09-22,3.4256,3.5871,3.3829,3.5871,18352244,0
1987-09-23,3.5871,3.6979,3.5614,3.6979,15340591,0
1987-09-24,3.6722,3.7403,3.6634,3.7403,5876483,0
1987-09-25,3.7403,3.7403,3.6722,3.7233,4247370,0
1987-09-28,3.7742,3.8508,3.7486,3.8251,7250548,0
1987-09-29,3.8508,3.8933,3.7486,3.7657,6715977,0
1987-09-30,3.7742,3.7995,3.6722,3.7403,7966755,0
1987-10-01,3.7657,3.8081,3.7403,3.7825,4672763,0
1987-10-02,3.7742,3.8337,3.7233,3.7825,4737704,0
1987-10-05,3.7995,3.8081,3.6465,3.7995,5836953,0
1987-10-06,3.7233,3.7403,3.4513,3.5531,10164318,0
1987-10-07,3.5785,3.7403,3.5107,3.6465,10070204,0
1987-10-08,3.6722,3.7147,3.4681,3.5362,11858370,0
1987-10-09,3.4936,3.5362,3.4002,3.4767,12987740,0
1987-10-12,3.4513,3.4767,3.3829,3.4172,7987462,0
1987-10-13,3.4767,3.5107,3.4256,3.4767,9881979,0
1987-10-14,3.4256,3.4513,3.3578,3.3829,9881979,0
1987-10-15,3.3829,3.3829,3.2301,3.2471,16564076,0
1987-10-16,3.2471,3.2642,2.8646,2.8646,24979756,0
1987-10-19,2.1676,2.9328,2.1676,2.6264,40018243,0
1987-10-20,2.6608,2.9497,2.2694,2.6776,36978357,0
1987-10-21,2.907,3.0432,2.7624,3.0091,28888314,0
1987-10-22,2.822,2.907,2.7285,2.8137,25023986,0
1987-10-23,2.7285,2.7624,2.6009,2.6608,15865751,0
1987-10-26,2.5245,2.5504,2.3291,2.465,17599327,0
1987-10-27,2.465,2.6861,2.465,2.4906,11764260,0
1987-10-28,2.465,2.6184,2.38,2.4567,12893629,0
1987-10-29,2.4567,2.7542,2.4308,2.6861,12893629,0
1987-10-30,2.8646,2.8903,2.7285,2.7285,12611284,0
1987-11-02,2.7033,2.8646,2.6608,2.8475,6143767,0
1987-11-03,2.7542,2.8392,2.6519,2.7624,7599711,0
1987-11-04,2.7033,2.8137,2.6776,2.737,6020476,0
1987-11-05,2.8137,2.8985,2.8137,2.8475,9881979,0
1987-11-06,2.8475,2.9241,2.7115,2.7879,9599633,0
1987-11-09,2.6861,2.7713,2.6519,2.6861,7511247,0
1987-11-10,2.6608,2.737,2.6352,2.6861,10446664,0
1987-11-11,2.7285,2.7542,2.6861,2.7115,4854402,0
1987-11-12,2.822,2.9241,2.7542,2.7967,10258435,0
1987-11-13,2.8137,2.8475,2.7624,2.8392,5384264,0
1987-11-16,2.8985,2.907,2.7879,2.8137,5709902,0
1987-11-17,2.7967,2.8137,2.6861,2.737,4841229,0
1987-11-18,2.737,2.7879,2.6352,2.6608,10968053,0
1987-11-19,2.6608,2.7115,2.5504,2.5671,10070204,0
1987-11-20,2.5075,2.7115,2.4821,2.7033,11105464,0
1987-11-23,2.737,2.7624,2.6184,2.6608,6961615,0
1987-11-24,2.6861,2.7285,2.5245,2.5414,12690341,0
1987-11-25,2.5245,2.5414,2.4567,2.5075,23953916,0
1987-11-27,2.5162,2.5245,2.465,2.465,4245485,0
1987-11-30,2.4398,2.4567,2.2442,2.3716,22495141,0
1987-12-01,2.3716,2.3885,2.2694,2.3291,9411408,0
1987-12-02,2.2694,2.3206,2.2355,2.2952,12772219,0
1987-12-03,2.2952,2.3291,2.0484,2.0742,30586132,0
1987-12-04,1.9891,2.1334,1.9723,2.1334,20164879,0
1987-12-07,2.1334,2.2613,2.1334,2.2613,11747317,0
1987-12-08,2.2613,2.3206,2.2442,2.2866,13727477,0
1987-12-09,2.2694,2.3546,2.2613,2.3206,12046602,0
1987-12-10,2.2268,2.3546,2.2268,2.2694,10729002,0
1987-12-11,2.2866,2.3123,2.2694,2.2866,4435598,0
1987-12-14,2.2952,2.448,2.2952,2.4228,8249098,0
1987-12-15,2.4567,2.5075,2.0997,2.4228,11011345,0
1987-12-16,2.4228,2.4906,2.3462,2.4821,8942717,0
1987-12-17,2.4736,2.5162,2.4054,2.448,9599633,0
1987-12-18,2.4906,2.5162,2.4567,2.5075,18164013,0
1987-12-21,2.5075,2.5671,2.4821,2.5671,9506465,0
1987-12-22,2.5671,2.593,2.5075,2.593,9073540,0
1987-12-23,2.5839,2.6437,2.5414,2.6264,11105464,0
1987-12-24,2.6519,2.6776,2.6437,2.6519,4285014,0
1987-12-28,2.5332,2.5671,2.5075,2.5332,5952716,0
1987-12-29,2.5671,2.593,2.5162,2.5332,4625705,0
1987-12-30,2.5414,2.593,2.448,2.5839,7004910,0
1987-12-31,2.5162,2.5839,2.5075,2.5671,9774685,0
1988-01-04,2.5839,2.7285,2.5671,2.6946,8589791,0
1988-01-05,2.7542,2.805,2.7202,2.7285,9354939,0
1988-01-06,2.7285,2.8308,2.7202,2.8137,10070204,0
1988-01-07,2.7285,2.7795,2.7202,2.7624,6731979,0
1988-01-08,2.7542,2.7624,2.4228,2.4821,10917230,0
1988-01-11,2.4821,2.5585,2.3971,2.5585,9881979,0
1988-01-12,2.5332,2.5671,2.4736,2.5585,5337210,0
1988-01-13,2.5585,2.6437,2.4906,2.6094,5847307,0
1988-01-14,2.593,2.6184,2.5162,2.6094,4118431,0
1988-01-15,2.7202,2.7542,2.6946,2.7542,11764260,0
1988-01-18,2.7542,2.7542,2.6519,2.6776,3404104,0
1988-01-19,2.6519,2.7033,2.6184,2.6184,6472223,0
1988-01-20,2.593,2.6094,2.4736,2.5162,8268864,0
1988-01-21,2.5585,2.5839,2.4906,2.5585,5513203,0
1988-01-22,2.5585,2.5839,2.5414,2.5671,3394695,0
1988-01-25,2.6184,2.7285,2.6094,2.7285,7400187,0
1988-01-26,2.7033,2.7455,2.6184,2.6184,6587040,0
1988-01-27,2.6946,2.7285,2.6437,2.6776,4810171,0
1988-01-28,2.6776,2.7202,2.6689,2.6946,6409167,0
1988-01-29,2.7202,2.7202,2.6437,2.7033,5721194,0
1988-02-01,2.7455,2.7542,2.6776,2.6776,5146159,0
1988-02-02,2.6689,2.6946,2.6184,2.6519,5218625,0
1988-02-03,2.6264,2.6689,2.5332,2.5839,6825153,0
1988-02-04,2.5839,2.6184,2.5414,2.5585,5516024,0
1988-02-05,2.5671,2.6519,2.5671,2.5671,3520807,0
1988-02-08,2.5414,2.5671,2.5162,2.5332,4333012,0
1988-02-09,2.5414,2.5839,2.4821,2.5671,6628455,0
1988-02-10,2.5839,2.6094,2.5332,2.6094,6330110,0
1988-02-11,2.593,2.6094,2.5162,2.5671,7897110,0
1988-02-12,2.593,2.6776,2.5671,2.6776,6600218,0
1988-02-16,2.6776,2.7285,2.6519,2.7285,5388028,0
1988-02-17,2.7542,2.7624,2.6184,2.7202,7724884,0
1988-02-18,2.7202,2.7202,2.6264,2.6946,4962631,0
1988-02-19,2.6776,2.7455,2.6519,2.7202,6987029,0
1988-02-22,2.7455,2.7624,2.7202,2.7542,6994556,0
1988-02-23,2.7624,2.7795,2.7285,2.7542,9881979,0
1988-02-24,2.7624,2.7795,2.7202,2.7202,6797860,0
1988-02-25,2.7455,2.8392,2.7285,2.7624,12046602,0
1988-02-26,2.7542,2.8137,2.7542,2.7879,4080787,0
1988-02-29,2.8308,2.8985,2.8137,2.8985,8512615,0
1988-03-01,2.9157,2.9411,2.8392,2.8646,10540776,0
1988-03-02,2.8903,2.9157,2.8646,2.8985,5441675,0
1988-03-03,2.9157,2.9752,2.8985,2.9664,14022996,0
1988-03-04,2.9664,2.9922,2.9157,2.9664,9179885,0
1988-03-07,2.9664,3.0005,2.9497,2.9752,5430381,0
1988-03-08,2.9922,3.0345,2.9752,3.0091,6642569,0
1988-03-09,3.0262,3.0345,3.0005,3.0262,5067102,0
1988-03-10,3.0262,3.0262,2.8903,2.9157,5852952,0
1988-03-11,2.9411,2.9664,2.8392,2.9241,7345604,0
1988-03-14,2.9241,2.9497,2.9157,2.9411,3783387,0
1988-03-15,2.9411,2.9664,2.9241,2.9664,3681742,0
1988-03-16,2.9411,2.9922,2.8985,2.9664,6259528,0
1988-03-17,2.9581,2.9922,2.9411,2.9836,5950831,0
1988-03-18,3.0177,3.0177,2.9328,2.9411,14117112,0
1988-03-21,2.8903,2.907,2.8475,2.8731,4410185,0
1988-03-22,2.8731,2.9411,2.8731,2.907,5436029,0
1988-03-23,2.9328,2.9411,2.907,2.9328,3360816,0
1988-03-24,2.9328,2.9328,2.8731,2.8817,5541436,0
1988-03-25,2.8817,2.8817,2.805,2.805,5689193,0
1988-03-28,2.7713,2.8475,2.7115,2.822,6097651,0
1988-03-29,2.8475,2.8562,2.822,2.8308,3909498,0
1988-03-30,2.8475,2.8562,2.7967,2.7967,5077452,0
1988-03-31,2.822,2.822,2.737,2.7795,5665666,0
1988-04-04,2.7542,2.805,2.7202,2.7202,4276542,0
1988-04-05,2.7455,2.7713,2.7202,2.7455,3148115,0
1988-04-06,2.7713,2.8562,2.7115,2.8475,8152159,0
1988-04-07,2.8562,2.9581,2.8308,2.8562,6338580,0
1988-04-08,2.8475,2.9157,2.7967,2.907,5649669,0
1988-04-11,2.9157,2.9157,2.8731,2.9157,2954245,0
1988-04-12,2.907,2.9411,2.8903,2.9411,3805031,0
1988-04-13,2.9157,2.9664,2.8903,2.9664,4181489,0
1988-04-14,2.8731,2.8817,2.6689,2.7713,9599633,0
1988-04-15,2.737,2.7967,2.6946,2.7967,8159690,0
1988-04-18,2.7713,2.7795,2.7202,2.737,4577708,0
1988-04-19,2.7455,2.7795,2.737,2.7455,5343798,0
1988-04-20,2.7202,2.7455,2.6861,2.7115,6138117,0
1988-04-21,2.7202,2.8562,2.7202,2.7455,6757390,0
1988-04-22,2.7542,2.8731,2.7542,2.8475,4078902,0
1988-04-25,2.8475,2.8562,2.805,2.822,2407439,0
1988-04-26,2.7967,2.8731,2.7455,2.7795,3975378,0
1988-04-27,2.7795,2.7967,2.7455,2.7713,3714684,0
1988-04-28,2.7713,2.7795,2.7115,2.7202,3965966,0
1988-04-29,2.737,2.7455,2.6861,2.7455,5557434,0
1988-05-02,2.7455,2.822,2.7202,2.7713,3327874,0
1988-05-03,2.7795,2.7967,2.7455,2.7542,4673703,0
1988-05-04,2.7713,2.7713,2.7115,2.7115,4686882,0
1988-05-05,2.7115,2.7202,2.6608,2.6689,8954010,0
1988-05-06,2.6689,2.737,2.6608,2.6689,4002673,0
1988-05-09,2.6608,2.7202,2.5756,2.6437,5619549,0
1988-05-10,2.6689,2.6946,2.6184,2.6608,4974869,0
1988-05-11,2.6352,2.6352,2.5585,2.5839,7910286,0
1988-05-12,2.5839,2.6689,2.5756,2.6184,4006436,0
1988-05-13,2.6437,2.6608,2.6184,2.6352,3296815,0
1988-05-16,2.6437,2.6861,2.6094,2.6608,3150939,0
1988-05-17,2.7115,2.7455,2.6184,2.6437,5581906,0
1988-05-18,2.6094,2.6352,2.5756,2.6184,4584295,0
1988-05-19,2.5839,2.6689,2.5756,2.6689,5645903,0
1988-05-20,2.6437,2.7713,2.6352,2.7202,7101849,0
1988-05-23,2.7455,2.7455,2.6437,2.6689,3677976,0
1988-05-24,2.6352,2.6689,2.6009,2.6689,4649234,0
1988-05-25,2.6689,2.6946,2.6608,2.6861,3103883,0
1988-05-26,2.6861,2.7202,2.6861,2.7115,4575827,0
1988-05-27,2.7202,2.7455,2.6689,2.6946,6014830,0
1988-05-31,2.7115,2.822,2.7115,2.7967,7479243,0
1988-06-01,2.805,2.9328,2.805,2.8903,13081857,0
1988-06-02,2.8903,2.907,2.8308,2.8562,10258435,0
1988-06-03,2.8475,2.8731,2.822,2.8475,4329249,0
1988-06-06,2.8475,2.8562,2.822,2.8562,3732563,0
1988-06-07,2.8562,2.8562,2.805,2.805,3842679,0
1988-06-08,2.805,2.9157,2.7967,2.8903,8998244,0
1988-06-09,2.8903,2.9157,2.8817,2.8903,5724019,0
1988-06-10,2.8903,2.9328,2.8903,2.8903,4266191,0
1988-06-13,2.8817,2.907,2.8475,2.907,3713739,0
1988-06-14,2.9328,2.9836,2.907,2.9752,13771713,0
1988-06-15,2.9328,2.9581,2.8985,2.9497,3383402,0
1988-06-16,2.8985,2.907,2.822,2.8646,4894872,0
1988-06-17,2.8475,2.9497,2.822,2.9241,13427253,0
1988-06-20,2.9328,2.9581,2.907,2.9241,4969221,0
1988-06-21,2.9241,2.9497,2.8731,2.907,6237881,0
1988-06-22,2.9497,3.0005,2.9328,2.9581,11294629,0
1988-06-23,2.9752,3.0005,2.9241,2.9241,5463321,0
1988-06-24,2.9328,2.9581,2.8985,2.9497,4583354,0
1988-06-27,2.9241,2.9328,2.822,2.8392,7099023,0
1988-06-28,2.8475,2.9497,2.822,2.9328,6579511,0
1988-06-29,2.9241,2.9836,2.907,2.9497,9308821,0
1988-06-30,2.9581,3.0345,2.9497,3.0345,9845275,0
1988-07-01,3.0345,3.0685,2.9752,3.0005,9823626,0
1988-07-05,3.0091,3.1449,2.9836,3.1449,10075853,0
1988-07-06,3.1708,3.2045,3.0942,3.1449,13192913,0
1988-07-07,3.1539,3.2556,3.1365,3.2471,11458387,0
1988-07-08,3.2045,3.2727,3.1539,3.179,7154550,0
1988-07-11,3.2045,3.2217,3.1708,3.179,5820955,0
1988-07-12,3.1708,3.1961,3.1539,3.1539,4802641,0
1988-07-13,3.1708,3.1961,3.1198,3.179,9054714,0
1988-07-14,3.1961,3.2727,3.1708,3.2727,7540420,0
1988-07-15,3.2727,3.3578,3.2471,3.3323,9693750,0
1988-07-18,3.3065,3.3065,3.2217,3.2982,6177650,0
1988-07-19,3.2811,3.2982,3.0942,3.1961,5537669,0
1988-07-20,3.2045,3.2556,3.1961,3.2471,7003969,0
1988-07-21,3.2217,3.2217,3.1539,3.179,7928170,0
1988-07-22,3.1708,3.1961,3.0855,3.111,7004910,0
1988-07-25,3.0942,3.1198,3.0432,3.111,3662918,0
1988-07-26,3.0942,3.1961,3.0942,3.1708,3179171,0
1988-07-27,3.1961,3.2217,3.1365,3.1365,6394109,0
1988-07-28,3.1198,3.1708,3.0942,3.1539,4339599,0
1988-07-29,3.1539,3.2556,3.1198,3.2556,8911660,0
1988-08-01,3.2301,3.2811,3.2301,3.2301,3869971,0
1988-08-02,3.2217,3.2556,3.1449,3.179,6125888,0
1988-08-03,3.1539,3.179,3.1198,3.1539,5462381,0
1988-08-04,3.179,3.1961,3.1198,3.1449,4951342,0
1988-08-05,3.1365,3.179,3.1365,3.179,4154193,0
1988-08-08,3.1961,3.2217,3.179,3.179,3209290,0
1988-08-09,3.179,3.179,3.0942,3.1365,5359795,0
1988-08-10,3.0942,3.1365,3.0602,3.0602,5635552,0
1988-08-11,3.0685,3.1198,3.0602,3.0855,5402150,0
1988-08-12,3.0685,3.111,3.0602,3.0855,2222973,0
1988-08-15,3.0602,3.0855,3.0432,3.0685,3470928,0
1988-08-16,3.0432,3.1198,3.0177,3.0432,5042629,0
1988-08-17,3.0432,3.111,3.0345,3.111,4647352,0
1988-08-18,3.1198,3.1365,3.111,3.111,4868522,0
1988-08-19,3.1198,3.1365,3.0685,3.0685,4546653,0
1988-08-22,3.0685,3.0855,2.9836,3.0005,3321286,0
1988-08-23,3.0005,3.0005,2.9328,2.9497,6209648,0
1988-08-24,2.9328,3.0345,2.9328,3.0177,5413442,0
1988-08-25,2.9752,3.0177,2.9752,3.0005,3994200,0
1988-08-26,2.9836,3.0345,2.9836,3.0091,2462963,0
1988-08-29,3.0091,3.0602,3.0091,3.0345,2404612,0
1988-08-30,3.0517,3.0772,3.0345,3.0517,3844561,0
1988-08-31,3.0772,3.0772,2.9752,2.9752,3896323,0
1988-09-01,3.0005,3.0005,2.8475,2.9497,8878719,0
1988-09-02,2.9922,3.0772,2.9922,3.0262,5928247,0
1988-09-06,3.0517,3.1028,3.0345,3.1028,4843110,0
1988-09-07,3.1028,3.1539,3.0772,3.1539,5661902,0
1988-09-08,3.128,3.1619,3.111,3.128,4757465,0
1988-09-09,3.111,3.1619,3.0772,3.1539,6269882,0
1988-09-12,3.1619,3.1619,3.0855,3.1028,5316505,0
1988-09-13,3.0602,3.0602,3.0262,3.0602,4562651,0
1988-09-14,3.1028,3.1539,3.0772,3.1539,5582847,0
1988-09-15,3.1365,3.1619,3.128,3.128,3317522,0
1988-09-16,3.111,3.2132,3.111,3.1877,12058834,0
1988-09-19,3.1619,3.1708,3.1365,3.1539,4270897,0
1988-09-20,3.128,3.1619,3.128,3.1619,3169761,0
1988-09-21,3.1539,3.1877,3.1365,3.1708,3552807,0
1988-09-22,3.1708,3.1877,3.1365,3.1708,3801265,0
1988-09-23,3.1708,3.2217,3.1539,3.1961,5023810,0
1988-09-26,3.1877,3.1961,3.1365,3.1539,2646485,0
1988-09-27,3.1619,3.1619,3.1365,3.1365,1657347,0
1988-09-28,3.1539,3.1539,3.1365,3.1539,3104823,0
1988-09-29,3.1365,3.2217,3.128,3.1961,11876256,0
1988-09-30,3.1961,3.2217,3.1877,3.1961,6274585,0
1988-10-03,3.1961,3.2217,3.1619,3.2132,5697663,0
1988-10-04,3.2217,3.2387,3.1961,3.2217,3405044,0
1988-10-05,3.2387,3.2642,3.2132,3.2387,6986086,0
1988-10-06,3.2217,3.2471,3.2132,3.2217,3638450,0
1988-10-07,3.2642,3.2982,3.2387,3.2897,12697871,0
1988-10-10,3.2642,3.2982,3.2642,3.2982,3781503,0
1988-10-11,3.2727,3.2727,3.2387,3.2727,3843620,0
1988-10-12,3.2217,3.2387,3.1877,3.2132,4830877,0
1988-10-13,3.1877,3.2471,3.1877,3.2387,3716565,0
1988-10-14,3.2642,3.2897,3.2217,3.2471,3689273,0
1988-10-17,3.2642,3.2642,3.2132,3.2387,2956123,0
1988-10-18,3.2217,3.2471,3.1961,3.2471,4226663,0
1988-10-19,3.2387,3.2727,3.1619,3.1961,6607748,0
1988-10-20,3.1961,3.2982,3.1961,3.2982,5587549,0
1988-10-21,3.2727,3.3065,3.2471,3.2982,7397366,0
1988-10-24,3.2982,3.3065,3.2471,3.2471,4956989,0
1988-10-25,3.2642,3.2642,3.1877,3.2132,3369285,0
1988-10-26,3.1877,3.1961,3.111,3.111,8100398,0
1988-10-27,3.1028,3.111,3.0602,3.0855,5388028,0
1988-10-28,3.0855,3.1539,3.0855,3.128,4246426,0
1988-10-31,3.1365,3.1539,3.1028,3.111,6003537,0
1988-11-01,3.111,3.128,3.0772,3.111,6059064,0
1988-11-02,3.1028,3.111,3.0262,3.0602,7245841,0
1988-11-03,3.0517,3.1365,3.0345,3.0345,6156942,0
1988-11-04,3.0262,3.0772,3.0262,3.0602,5659080,0
1988-11-07,3.0345,3.0345,3.0262,3.0345,2724602,0
1988-11-08,3.0602,3.111,3.0517,3.0772,5169689,0
1988-11-09,3.0772,3.0772,3.0005,3.0345,4836522,0
1988-11-10,3.0345,3.0855,3.0262,3.0345,4750878,0
1988-11-11,3.0262,3.0262,2.9497,2.9497,8455208,0
1988-11-14,3.0005,3.0091,2.9664,2.9752,4742408,0
1988-11-15,2.9752,3.0005,2.9664,2.9664,4112784,0
1988-11-16,2.9752,2.9752,2.8985,2.9411,8720608,0
1988-11-17,2.9752,2.9752,2.9241,2.9497,6444931,0
1988-11-18,2.9664,2.9922,2.9497,2.9922,6765859,0
1988-11-21,2.9664,2.9664,2.9411,2.9664,4424300,0
1988-11-22,2.9497,3.0005,2.9497,2.9664,3457752,0
1988-11-23,2.9664,2.9922,2.9664,2.9752,1956630,0
1988-11-25,2.9497,2.9752,2.9497,2.9664,3118939,0
1988-11-28,2.9752,2.9922,2.9497,2.9752,3626212,0
1988-11-29,2.9664,3.0091,2.9664,3.0005,3895381,0
1988-11-30,2.9922,3.0262,2.9752,3.0005,6656687,0
1988-12-01,3.0005,3.0005,2.9497,2.9752,4106197,0
1988-12-02,2.9497,2.9752,2.9411,2.9664,5893421,0
1988-12-05,2.9664,3.0432,2.9581,3.0432,4811110,0
1988-12-06,2.9922,3.1028,2.9922,3.0942,4754643,0
1988-12-07,3.0772,3.128,3.0772,3.1028,4924985,0
1988-12-08,3.0772,3.1028,3.0517,3.0772,4749935,0
1988-12-09,3.0517,3.1198,3.0517,3.0942,2923186,0
1988-12-12,3.0942,3.1449,3.0942,3.1198,5215803,0
1988-12-13,3.1028,3.1449,3.0517,3.1449,6505165,0
1988-12-14,3.1028,3.1198,3.0685,3.0942,3925499,0
1988-12-15,3.1028,3.1028,3.0517,3.0685,4056316,0
1988-12-16,3.0772,3.0942,3.0517,3.0685,10411838,0
1988-12-19,3.0432,3.0942,3.0262,3.0942,6233175,0
1988-12-20,3.1028,3.1198,3.0432,3.0432,4452532,0
1988-12-21,3.0517,3.0772,3.0432,3.0432,5298622,0
1988-12-22,3.0517,3.0772,3.0517,3.0685,5259092,0
1988-12-23,3.0772,3.1198,3.0772,3.1028,3102000,0
1988-12-27,3.0772,3.0942,3.0517,3.0517,2504374,0
1988-12-28,3.0772,3.0942,3.0517,3.0772,3268582,0
1988-12-29,3.0942,3.1539,3.0772,3.1539,5321211,0
1988-12-30,3.128,3.1539,3.0942,3.1198,3175408,0
1989-01-03,3.0685,3.0772,2.9836,3.0177,8684845,0
1989-01-04,3.0177,3.0772,3.0005,3.0685,5561203,0
1989-01-05,3.0772,3.1028,3.0685,3.0772,4541944,0
1989-01-06,3.0942,3.1198,3.0685,3.0772,4297250,0
1989-01-09,3.0942,3.1028,3.0262,3.0517,5217686,0
1989-01-10,3.0772,3.0772,3.0432,3.0772,5553671,0
1989-01-11,3.1028,3.1619,3.0517,3.1539,7563945,0
1989-01-12,3.1539,3.179,3.1449,3.1539,4844052,0
1989-01-13,3.1449,3.179,3.1449,3.1619,4316071,0
1989-01-16,3.1619,3.179,3.1449,3.1539,2993767,0
1989-01-17,3.1449,3.1539,3.1198,3.1449,3604568,0
1989-01-18,3.1449,3.1539,3.1028,3.1539,6701864,0
1989-01-19,3.1449,3.1619,3.128,3.1619,3987613,0
1989-01-20,3.1539,3.1877,3.1539,3.1619,5901894,0
1989-01-23,3.179,3.2045,3.1198,3.1198,4446889,0
1989-01-24,3.0942,3.2045,3.0772,3.1877,6998324,0
1989-01-25,3.2132,3.2132,3.1877,3.2132,5306151,0
1989-01-26,3.2132,3.2556,3.2045,3.2301,5701428,0
1989-01-27,3.2642,3.3065,3.2387,3.2556,10315841,0
1989-01-30,3.2556,3.2897,3.2387,3.2811,4618177,0
1989-01-31,3.2897,3.3492,3.2642,3.3492,6555985,0
1989-02-01,3.3406,3.4002,3.3065,3.3661,6509870,0
1989-02-02,3.3749,3.4002,3.3237,3.3237,4942871,0
1989-02-03,3.3065,3.3406,3.3065,3.3237,4699118,0
1989-02-06,3.3406,3.3492,3.315,3.3406,3913261,0
1989-02-07,3.3237,3.4172,3.3237,3.4002,8044872,0
1989-02-08,3.4256,3.4767,3.3661,3.4426,6973853,0
1989-02-09,3.4172,3.4256,3.3492,3.3916,5619549,0
1989-02-10,3.3406,3.3661,3.315,3.315,4713231,0
1989-02-13,3.315,3.3237,3.2642,3.3237,5661902,0
1989-02-14,3.3406,3.3916,3.3237,3.3406,4912757,0
1989-02-15,3.315,3.4002,3.315,3.4002,4161726,0
1989-02-16,3.3916,3.4002,3.3749,3.3916,3101060,0
1989-02-17,3.3749,3.4172,3.3749,3.4172,6835506,0
1989-02-21,3.4172,3.4256,3.3237,3.3406,3796560,0
1989-02-22,3.315,3.3237,3.2556,3.2811,5300502,0
1989-02-23,3.2556,3.2811,3.2132,3.2556,6170118,0
1989-02-24,3.2387,3.2642,3.1539,3.179,6000714,0
1989-02-27,3.1539,3.2045,3.1449,3.179,4281248,0
1989-02-28,3.179,3.1877,3.1449,3.1619,4728291,0
1989-03-01,3.1619,3.2045,3.1198,3.128,7691002,0
1989-03-02,3.1539,3.2045,3.1449,3.1877,7049143,0
1989-03-03,3.2045,3.2045,3.1539,3.1619,3758916,0
1989-03-06,3.2132,3.2132,3.1619,3.2045,7651475,0
1989-03-07,3.2132,3.2897,3.1877,3.2301,7401131,0
1989-03-08,3.2301,3.3065,3.2301,3.2811,4958869,0
1989-03-09,3.2556,3.3065,3.2556,3.2811,2715192,0
1989-03-10,3.2897,3.2897,3.2132,3.2642,5528258,0
1989-03-13,3.2556,3.3661,3.2556,3.3406,4717940,0
1989-03-14,3.3492,3.3661,3.315,3.3406,3782444,0
1989-03-15,3.3406,3.3661,3.3065,3.315,5270387,0
1989-03-16,3.3237,3.3661,3.3065,3.3661,5957422,0
1989-03-17,3.2045,3.3492,3.1877,3.2727,15308595,0
1989-03-20,3.2301,3.2301,3.1619,3.2217,6909855,0
1989-03-21,3.2301,3.2301,3.1708,3.1708,6913621,0
1989-03-22,3.1708,3.2045,3.1708,3.1961,10365724,0
1989-03-23,3.1877,3.2045,3.1708,3.1708,4233250,0
1989-03-27,3.1708,3.2727,3.1708,3.2727,5437909,0
1989-03-28,3.2727,3.2982,3.2301,3.2471,3896323,0
1989-03-29,3.2301,3.2727,3.2301,3.2471,3048353,0
1989-03-30,3.2301,3.2727,3.2045,3.2471,4686882,0
1989-03-31,3.2471,3.2811,3.2045,3.2301,6641631,0
1989-04-03,3.2301,3.2727,3.2045,3.2556,6855267,0
1989-04-04,3.2556,3.3065,3.2556,3.2982,3272347,0
1989-04-05,3.2811,3.3237,3.2045,3.3065,3204585,0
1989-04-06,3.2811,3.3237,3.2811,3.2982,4118431,0
1989-04-07,3.2811,3.3578,3.2556,3.3492,5760722,0
1989-04-10,3.3492,3.3916,3.3323,3.3916,8079692,0
1989-04-11,3.3916,3.4085,3.3661,3.3829,3693037,0
1989-04-12,3.4085,3.4085,3.3578,3.3829,4164546,0
1989-04-13,3.3661,3.4085,3.3578,3.3578,4620999,0
1989-04-14,3.3916,3.434,3.3916,3.434,7035969,0
1989-04-17,3.434,3.4936,3.4085,3.4936,9241059,0
1989-04-18,3.5107,3.5785,3.5107,3.5785,9769041,0
1989-04-19,3.5785,3.5958,3.5446,3.5785,9224121,0
1989-04-20,3.5531,3.5785,3.5362,3.5446,6009180,0
1989-04-21,3.5446,3.6212,3.5446,3.6212,8181334,0
1989-04-24,3.604,3.6212,3.5785,3.5958,2897772,0
1989-04-25,3.5785,3.6212,3.5446,3.5446,3330696,0
1989-04-26,3.5446,3.5703,3.5191,3.5362,4020555,0
1989-04-27,3.5191,3.5703,3.5107,3.5531,6750801,0
1989-04-28,3.5531,3.5785,3.5362,3.5785,3302465,0
1989-05-01,3.5362,3.5446,3.4681,3.4936,4573002,0
1989-05-02,3.4681,3.485,3.434,3.434,5543319,0
1989-05-03,3.4426,3.5531,3.4085,3.485,8791196,0
1989-05-04,3.485,3.5446,3.4681,3.5446,4734881,0
1989-05-05,3.5703,3.6212,3.5531,3.5531,6693392,0
1989-05-08,3.5446,3.5446,3.4681,3.5107,4414888,0
1989-05-09,3.5191,3.5446,3.4172,3.4936,5145216,0
1989-05-10,3.4936,3.5107,3.4596,3.4936,6102357,0
1989-05-11,3.5107,3.5362,3.4936,3.5191,5804956,0
1989-05-12,3.5958,3.6465,3.5785,3.6465,10023148,0
1989-05-15,3.6465,3.6979,3.6465,3.6979,8063691,0
1989-05-16,3.6552,3.7571,3.6552,3.7403,9492340,0
1989-05-17,3.7315,3.8167,3.7147,3.7825,7650532,0
1989-05-18,3.7915,3.876,3.7825,3.876,9902682,0
1989-05-19,3.876,3.9527,3.876,3.9016,12260240,0
1989-05-22,3.9527,3.9698,3.876,3.9016,8544615,0
1989-05-23,3.876,3.8933,3.7915,3.8081,6135294,0
1989-05-24,3.8081,3.8421,3.8081,3.8337,4216307,0
1989-05-25,3.8081,3.8337,3.7915,3.8167,3340111,0
1989-05-26,3.7915,3.8421,3.7825,3.8421,4156077,0
1989-05-30,3.8421,3.8591,3.8081,3.8337,5553671,0
1989-05-31,3.8337,3.8337,3.7657,3.7657,4366896,0
1989-06-01,3.7915,3.8421,3.7825,3.8337,7783231,0
1989-06-02,3.8591,3.9016,3.8591,3.8933,7571478,0
1989-06-05,3.9016,3.9188,3.8337,3.8421,4803581,0
1989-06-06,3.876,3.9016,3.8337,3.9016,7358781,0
1989-06-07,3.927,3.9781,3.927,3.9781,10607598,0
1989-06-08,3.9952,3.9952,3.927,3.9441,5650609,0
1989-06-09,3.9441,3.9781,3.8933,3.9781,4851581,0
1989-06-12,3.9698,3.9698,3.9016,3.9357,4567355,0
1989-06-13,3.91,3.9441,3.9016,3.9188,3520807,0
1989-06-14,3.9188,3.9357,3.8847,3.91,4009257,0
1989-06-15,3.876,3.8847,3.8251,3.8508,4577708,0
1989-06-16,3.7995,3.9016,3.7995,3.876,15238009,0
1989-06-19,3.8591,3.9441,3.8591,3.9357,3647860,0
1989-06-20,3.9357,4.0122,3.9357,3.9868,7796409,0
1989-06-21,3.9868,4.0122,3.9357,3.9357,4782879,0
1989-06-22,3.9357,3.9441,3.91,3.9357,4487358,0
1989-06-23,3.9441,4.0122,3.9441,4.0122,5409676,0
1989-06-26,3.9952,4.063,3.9868,3.9952,3597039,0
1989-06-27,4.0122,4.0461,3.9952,3.9952,4115608,0
1989-06-28,4.0122,4.0122,3.9357,3.9868,4515593,0
1989-06-29,3.9611,3.9611,3.8591,3.876,7773822,0
1989-06-30,3.8508,3.8591,3.7486,3.7995,8274509,0
1989-07-03,3.8081,3.8251,3.7825,3.7995,2697308,0
1989-07-05,3.7995,3.8251,3.7571,3.7825,5510380,0
1989-07-06,3.8081,3.8251,3.7825,3.8081,3422931,0
1989-07-07,3.7995,3.876,3.7825,3.8508,5156509,0
1989-07-10,3.8591,3.9016,3.8508,3.8847,3420105,0
1989-07-11,3.8847,3.9611,3.8847,3.9441,6833622,0
1989-07-12,3.9357,3.9698,3.91,3.9611,2946712,0
1989-07-13,3.9441,3.9698,3.9188,3.9357,2360383,0
1989-07-14,3.9441,3.9868,3.8337,3.9611,7033147,0
1989-07-17,3.9698,4.0376,3.9611,4.0205,4512769,0
1989-07-18,4.0122,4.0719,3.9698,4.0205,3821029,0
1989-07-19,4.063,4.1736,4.0461,4.1736,9038715,0
1989-07-20,4.1736,4.199,4.0884,4.0974,8004400,0
1989-07-21,4.0884,4.2585,4.063,4.2585,7955465,0
1989-07-24,4.199,4.2503,4.1565,4.2246,4735822,0
1989-07-25,4.2076,4.2332,4.0974,4.1312,4304774,0
1989-07-26,4.1481,4.2246,4.1226,4.2076,3924558,0
1989-07-27,4.2246,4.2756,4.2076,4.2756,4241721,0
1989-07-28,4.2503,4.2842,4.2332,4.2503,3320343,0
1989-07-31,4.2842,4.3096,4.2585,4.3096,4093017,0
1989-08-01,4.2926,4.3695,4.199,4.2332,6705626,0
1989-08-02,4.2076,4.2332,4.1481,4.1736,5826601,0
1989-08-03,4.1565,4.199,4.1565,4.1822,4259603,0
1989-08-04,4.1565,4.1822,4.1481,4.1565,2790483,0
1989-08-07,4.1565,4.2926,4.1565,4.2926,6288702,0
1989-08-08,4.3096,4.3182,4.0376,4.1226,19285853,0
1989-08-09,4.0974,4.1565,4.0376,4.0719,10259377,0
1989-08-10,4.0884,4.1312,4.0205,4.1312,10388307,0
1989-08-11,4.199,4.2076,4.0461,4.0884,7910286,0
1989-08-14,4.0719,4.1055,4.0376,4.063,4590886,0
1989-08-15,4.0884,4.0974,4.0461,4.063,6339524,0
1989-08-16,4.0719,4.0884,4.0376,4.0719,4472300,0
1989-08-17,4.0719,4.0974,4.063,4.0719,5411560,0
1989-08-18,4.0719,4.1312,4.063,4.1312,7242077,0
1989-08-21,4.1481,4.1736,4.0376,4.0376,6101416,0
1989-08-22,4.0376,4.0974,4.0122,4.063,7069851,0
1989-08-23,4.0719,4.1055,4.063,4.0974,5244037,0
1989-08-24,4.1312,4.2332,4.0974,4.2246,10135146,0
1989-08-25,4.2332,4.2756,4.1822,4.2246,5953657,0
1989-08-28,4.1907,4.2246,4.1736,4.2246,3699624,0
1989-08-29,4.1736,4.199,4.1481,4.1653,5140509,0
1989-08-30,4.1481,4.2246,4.1397,4.1907,5674138,0
1989-08-31,4.1907,4.2163,4.1653,4.2163,3333521,0
1989-09-01,4.2163,4.2246,4.1736,4.1907,4089258,0
1989-09-05,4.1736,4.2163,4.1144,4.1907,3420105,0
1989-09-06,4.1653,4.1653,4.08,4.1055,4937224,0
1989-09-07,4.0376,4.0884,4.0122,4.0376,6792212,0
1989-09-08,4.0293,4.063,3.9527,4.0546,8046754,0
1989-09-11,4.0122,4.0546,3.9868,4.0546,4283130,0
1989-09-12,4.0293,4.0546,4.0037,4.0037,3535864,0
1989-09-13,4.0037,4.0293,3.9611,3.9611,6333875,0
1989-09-14,3.9441,3.9611,3.927,3.9527,6311287,0
1989-09-15,3.9611,4.0037,3.9441,4.0037,14762733,0
1989-09-18,3.9868,4.0037,3.9188,3.9441,4837462,0
1989-09-19,3.9527,3.9781,3.927,3.9527,4683116,0
1989-09-20,3.9441,3.9611,3.927,3.9441,5504732,0
1989-09-21,3.9781,4.0037,3.9527,3.9611,4398893,0
1989-09-22,3.9781,4.0037,3.9611,3.9781,3713739,0
1989-09-25,3.9611,3.9781,3.9188,3.927,4563593,0
1989-09-26,3.9441,4.0037,3.9016,3.9527,5363562,0
1989-09-27,3.9441,4.0293,3.927,4.0122,4657703,0
1989-09-28,4.0037,4.0884,4.0037,4.0884,5173454,0
1989-09-29,4.1055,4.1144,4.0546,4.0884,4079844,0
1989-10-02,4.0884,4.0884,4.0293,4.0884,3124585,0
1989-10-03,4.1312,4.1736,4.08,4.1736,5580964,0
1989-10-04,4.1653,4.1736,4.1144,4.1397,6127767,0
1989-10-05,4.1481,4.2246,4.1144,4.2163,8347918,0
1989-10-06,4.2672,4.3861,4.2503,4.3436,14533093,0
1989-10-09,4.3607,4.3607,4.3182,4.3522,3379636,0
1989-10-10,4.3774,4.3861,4.3607,4.3607,4516535,0
1989-10-11,4.3607,4.3861,4.3266,4.3266,4287836,0
1989-10-12,4.3266,4.3436,4.2926,4.3436,4598414,0
1989-10-13,4.301,4.3266,3.9611,3.9868,13029153,0
1989-10-16,3.689,4.3607,3.689,4.2756,28646440,0
1989-10-17,4.1653,4.2418,4.1055,4.199,7295724,0
1989-10-18,4.1397,4.199,4.1397,4.1481,4547592,0
1989-10-19,4.1907,4.301,4.1736,4.2926,7924408,0
1989-10-20,4.3182,4.3607,4.2503,4.3436,9297531,0
1989-10-23,4.3182,4.3522,4.2672,4.3182,5888719,0
1989-10-24,4.2926,4.2926,4.1312,4.2926,9647634,0
1989-10-25,4.2503,4.2756,4.2246,4.2418,4957929,0
1989-10-26,4.2163,4.2418,4.1653,4.1907,4800759,0
1989-10-27,4.1653,4.1736,4.0122,4.1144,7243021,0
1989-10-30,4.1397,4.1397,4.0546,4.0546,4561710,0
1989-10-31,4.0293,4.1397,4.0293,4.1397,5946129,0
1989-11-01,4.1144,4.1397,4.08,4.08,3281755,0
1989-11-02,4.08,4.1481,4.063,4.0884,5877423,0
1989-11-03,4.0293,4.08,4.0293,4.0546,4533472,0
1989-11-06,4.0546,4.0546,3.9868,4.0376,7009616,0
1989-11-07,4.0122,4.1397,4.0037,4.1144,5474617,0
1989-11-08,4.1481,4.2418,4.1481,4.2163,4946636,0
1989-11-09,4.2246,4.2503,4.1653,4.1653,4016788,0
1989-11-10,4.199,4.2418,4.1907,4.2163,2805538,0
1989-11-13,4.2418,4.2672,4.1736,4.2418,3086000,0
1989-11-14,4.2163,4.2503,4.1397,4.1907,3102000,0
1989-11-15,4.1907,4.1907,4.1144,4.1907,3097294,0
1989-11-16,4.1736,4.2503,4.1736,4.2246,3070943,0
1989-11-17,4.2503,4.301,4.2418,4.2756,7360663,0
1989-11-20,4.2926,4.3436,4.2756,4.3266,5730608,0
1989-11-21,4.3266,4.3436,4.2926,4.3182,5665666,0
1989-11-22,4.3266,4.3522,4.2672,4.301,3220581,0
1989-11-24,4.2756,4.3182,4.2756,4.3182,2088392,0
1989-11-27,4.3182,4.3607,4.3182,4.3522,3602685,0
1989-11-28,4.301,4.3182,4.2756,4.301,4250191,0
1989-11-29,4.2672,4.3266,4.2503,4.2926,3252582,0
1989-11-30,4.301,4.3774,4.2926,4.3522,6529636,0
1989-12-01,4.3607,4.4542,4.3436,4.4542,9015184,0
1989-12-04,4.4372,4.4797,4.3266,4.4542,3725975,0
1989-12-05,4.4285,4.4542,4.403,4.42,3170705,0
1989-12-06,4.42,4.4456,4.3861,4.3947,2856362,0
1989-12-07,4.3947,4.4285,4.3695,4.3947,2409320,0
1989-12-08,4.4456,4.4542,4.3947,4.42,2480846,0
1989-12-11,4.3947,4.42,4.3353,4.403,3158469,0
1989-12-12,4.3861,4.42,4.3436,4.42,4127841,0
1989-12-13,4.42,4.4542,4.3861,4.42,4407361,0
1989-12-14,4.42,4.4285,4.3436,4.3947,3485985,0
1989-12-15,4.4285,4.4542,4.3607,4.4456,12741158,0
1989-12-18,4.3947,4.4712,4.3436,4.3607,6142824,0
1989-12-19,4.3096,4.3607,4.2163,4.2926,6371524,0
1989-12-20,4.3096,4.3947,4.2842,4.3096,6738568,0
1989-12-21,4.3182,4.3607,4.2842,4.2842,4204076,0
1989-12-22,4.3096,4.42,4.3096,4.403,2951416,0
1989-12-26,4.3947,4.42,4.3182,4.3353,1920869,0
1989-12-27,4.3353,4.3947,4.3182,4.3607,3711860,0
1989-12-28,4.3695,4.4542,4.3695,4.4456,4836522,0
1989-12-29,4.4712,4.4797,4.42,4.4797,4447829,0
1990-01-02,4.4712,4.7347,4.4456,4.7093,10671594,0
1990-01-03,4.7179,4.7347,4.6582,4.7093,6243527,0
1990-01-04,4.7093,4.7347,4.6158,4.6837,6433636,0
1990-01-05,4.6409,4.6921,4.6073,4.6328,4176780,0
1990-01-08,4.6073,4.6921,4.6073,4.6921,3141529,0
1990-01-09,4.6667,4.6921,4.556,4.573,4221957,0
1990-01-10,4.573,4.5986,4.4966,4.573,6458107,0
1990-01-11,4.6158,4.6667,4.6073,4.6158,4158901,0
1990-01-12,4.5476,4.5476,4.4285,4.4456,8070279,0
1990-01-15,4.403,4.4712,4.3607,4.3861,5827546,0
1990-01-16,4.3096,4.4542,4.2926,4.4542,9178945,0
1990-01-17,4.4285,4.4542,4.3436,4.403,5004984,0
1990-01-18,4.3436,4.3436,4.2076,4.3353,11609911,0
1990-01-19,4.3607,4.42,4.3096,4.3436,6725393,0
1990-01-22,4.3182,4.3607,4.2163,4.2332,5715548,0
1990-01-23,4.2585,4.2842,4.2332,4.2332,6470344,0
1990-01-24,4.1481,4.2842,4.1055,4.2585,8021343,0
1990-01-25,4.2585,4.3182,4.1736,4.1822,4269953,0
1990-01-26,4.199,4.2672,4.1565,4.2076,5564025,0
1990-01-29,4.2076,4.2418,4.1565,4.2332,3504808,0
1990-01-30,4.2585,4.2672,4.1481,4.199,5743781,0
1990-01-31,4.199,4.2585,4.1481,4.2585,6210588,0
1990-02-01,4.2332,4.2585,4.199,4.2076,3885027,0
1990-02-02,4.1565,4.2418,4.1481,4.199,3589510,0
1990-02-05,4.1736,4.2076,4.1312,4.1736,4192780,0
1990-02-06,4.1312,4.1736,4.0974,4.1565,5010633,0
1990-02-07,4.1226,4.2672,4.0974,4.2672,4075138,0
1990-02-08,4.2842,4.2926,4.2332,4.2418,4077964,0
1990-02-09,4.2418,4.3607,4.2332,4.3607,4653001,0
1990-02-12,4.3607,4.3607,4.2585,4.2842,2412144,0
1990-02-13,4.2672,4.2926,4.2163,4.2926,2461084,0
1990-02-14,4.2926,4.3182,4.2585,4.2926,2245563,0
1990-02-15,4.2672,4.3436,4.2672,4.3436,2580606,0
1990-02-16,4.3607,4.3607,4.2672,4.2842,7074550,0
1990-02-20,4.2163,4.2163,4.1226,4.1736,5614846,0
1990-02-21,4.0974,4.1736,4.0974,4.1565,6399755,0
1990-02-22,4.1481,4.1736,4.08,4.0974,5831306,0
1990-02-23,4.0546,4.08,4.0293,4.0546,5144276,0
1990-02-26,4.0293,4.1822,4.0293,4.1822,5832251,0
1990-02-27,4.2163,4.3182,4.199,4.3182,8196394,0
1990-02-28,4.3182,4.4456,4.3096,4.3947,8820371,0
1990-03-01,4.3947,4.5053,4.3861,4.4542,8661317,0
1990-03-02,4.4712,4.5476,4.4712,4.5053,5882131,0
1990-03-05,4.5222,4.556,4.4797,4.4797,6362109,0
1990-03-06,4.4797,4.573,4.4542,4.573,6398817,0
1990-03-07,4.556,4.5986,4.5053,4.5222,4437479,0
1990-03-08,4.5476,4.6328,4.5222,4.6073,4352774,0
1990-03-09,4.5817,4.6158,4.573,4.6073,4945693,0
1990-03-12,4.5817,4.6409,4.573,4.6409,3543396,0
1990-03-13,4.6073,4.6328,4.573,4.5817,4304774,0
1990-03-14,4.5817,4.6409,4.573,4.6158,4239839,0
1990-03-15,4.6409,4.6837,4.6158,4.6409,6038358,0
1990-03-16,4.6667,4.7347,4.6582,4.7179,12739280,0
1990-03-19,4.6667,4.7347,4.6409,4.7261,5032283,0
1990-03-20,4.7179,4.7516,4.6499,4.6921,5817189,0
1990-03-21,4.6667,4.7179,4.6667,4.7007,3547158,0
1990-03-22,4.6751,4.7007,4.573,4.5902,4699118,0
1990-03-23,4.6158,4.6667,4.5902,4.6499,3149998,0
1990-03-26,4.6751,4.7516,4.6667,4.6751,4157958,0
1990-03-27,4.6667,4.7516,4.6667,4.7261,3692094,0
1990-03-28,4.7516,4.7601,4.7261,4.7516,3200820,0
1990-03-29,4.7347,4.7516,4.7179,4.7347,2766014,0
1990-03-30,4.7347,4.7601,4.7007,4.7261,3844561,0
1990-04-02,4.7007,4.7261,4.6751,4.7179,3163174,0
1990-04-03,4.7179,4.7856,4.7007,4.7601,3300577,0
1990-04-04,4.7773,4.8281,4.7347,4.7856,6021417,0
1990-04-05,4.7856,4.8368,4.7773,4.8368,4292544,0
1990-04-06,4.8536,4.8877,4.8368,4.8368,5727782,0
1990-04-09,4.8536,4.9131,4.8368,4.8792,4795114,0
1990-04-10,4.8877,4.9302,4.8792,4.9048,3918906,0
1990-04-11,4.9387,4.9983,4.9302,4.9983,8013813,0
1990-04-12,5.0152,5.1513,4.9983,5.1427,10284786,0
1990-04-16,5.1427,5.1851,5.1002,5.1171,6756448,0
1990-04-17,5.0493,5.0663,5.0238,5.0493,5991301,0
1990-04-18,5.0493,5.0493,4.9048,4.9387,5884953,0
1990-04-19,4.9131,4.9896,4.9131,4.9302,6601162,0
1990-04-20,4.9131,4.9896,4.8536,4.9131,9495168,0
1990-04-23,4.8877,4.9048,4.8028,4.8624,4928753,0
1990-04-24,4.8792,4.9048,4.8281,4.8281,3308110,0
1990-04-25,4.8536,4.9471,4.8536,4.9387,4224782,0
1990-04-26,4.9471,4.9641,4.8792,4.9131,5410619,0
1990-04-27,4.9131,4.9387,4.8028,4.8281,4057257,0
1990-04-30,4.8281,4.9726,4.8028,4.9641,6895736,0
1990-05-01,4.9983,5.0748,4.9983,5.0238,6727275,0
1990-05-02,5.0238,5.1258,5.0238,5.1258,7295724,0
1990-05-03,5.1258,5.1679,4.9641,4.9726,15152364,0
1990-05-04,5.0238,5.0748,4.9726,5.0663,6629395,0
1990-05-07,5.0663,5.1258,5.0409,5.1258,6113650,0
1990-05-08,5.1002,5.1427,5.0663,5.1427,3788090,0
1990-05-09,5.1171,5.1513,5.0917,5.1427,6398817,0
1990-05-10,5.1427,5.2105,5.1258,5.2023,9451876,0
1990-05-11,5.2363,5.3808,5.2277,5.3551,10335605,0
1990-05-14,5.3381,5.5167,5.3299,5.4488,11426390,0
1990-05-15,5.3551,5.389,5.3381,5.3551,7225136,0
1990-05-16,5.3381,5.3808,5.2789,5.3042,6965383,0
1990-05-17,5.3042,5.4147,5.3042,5.4147,5349442,0
1990-05-18,5.3808,5.4402,5.3551,5.4402,8661317,0
1990-05-21,5.4402,5.6611,5.4232,5.6272,8820371,0
1990-05-22,5.6527,5.7037,5.4996,5.6102,8683903,0
1990-05-23,5.5932,5.6357,5.5673,5.6272,5667549,0
1990-05-24,5.6272,5.6527,5.5932,5.6017,3386224,0
1990-05-25,5.5765,5.5932,5.5167,5.5167,3701504,0
1990-05-29,5.5251,5.7547,5.5167,5.7547,5407795,0
1990-05-30,5.7377,5.7547,5.6527,5.6782,5946129,0
1990-05-31,5.6782,5.6865,5.6272,5.6357,6956909,0
1990-06-01,5.6782,5.8483,5.6527,5.8396,10992523,0
1990-06-04,5.8651,6.1033,5.8651,6.0608,18901869,0
1990-06-05,6.0351,6.0861,6.0184,6.0351,13222084,0
1990-06-06,6.0351,6.1033,6.0012,6.0521,8546498,0
1990-06-07,6.0861,6.1797,6.0777,6.0861,10072088,0
1990-06-08,6.0608,6.0777,5.8651,5.9504,10769472,0
1990-06-11,5.9075,6.0608,5.7973,6.0439,8361092,0
1990-06-12,6.0608,6.3071,6.0608,6.2306,8020401,0
1990-06-13,6.2476,6.3752,6.205,6.2815,9484815,0
1990-06-14,6.3071,6.3498,6.205,6.2988,7516890,0
1990-06-15,6.2224,6.3326,6.205,6.2815,14848377,0
1990-06-18,6.2563,6.2734,6.1625,6.1967,7566771,0
1990-06-19,6.1882,6.2563,6.1625,6.1967,6535280,0
1990-06-20,6.2224,6.2306,6.1625,6.1882,5300502,0
1990-06-21,6.1882,6.2476,6.1625,6.2306,5327797,0
1990-06-22,6.205,6.3583,6.1117,6.1372,8535208,0
1990-06-25,6.1456,6.1625,5.993,6.0184,7904642,0
1990-06-26,6.0608,6.0861,5.9588,5.9588,6631274,0
1990-06-27,5.9588,6.0949,5.9504,6.0861,7222315,0
1990-06-28,6.0949,6.1713,6.0861,6.1713,5389915,0
1990-06-29,6.1967,6.2734,6.1882,6.2476,5611081,0
1990-07-02,6.2734,6.2815,6.1713,6.2563,4484534,0
1990-07-03,6.2306,6.2815,6.2306,6.2815,4616295,0
1990-07-05,6.2306,6.2476,6.1372,6.1967,5365444,0
1990-07-06,6.1882,6.2988,6.1882,6.2563,5872720,0
1990-07-09,6.4092,6.6133,6.3836,6.5623,12606108,0
1990-07-10,6.681,6.8598,6.5623,6.681,21484361,0
1990-07-11,6.7323,6.7834,6.6387,6.7579,17572039,0
1990-07-12,6.7579,6.9108,6.7323,6.9108,13402314,0
1990-07-13,6.9872,7.2085,6.681,7.1318,15014017,0
1990-07-16,7.1064,7.3614,7.1064,7.2592,14664382,0
1990-07-17,7.3102,7.3102,7.0128,7.1064,12519995,0
1990-07-18,7.0893,7.0893,6.7066,6.7579,13652187,0
1990-07-19,6.7066,6.7579,6.6133,6.7066,15542936,0
1990-07-20,6.7323,6.8343,6.7066,6.7066,13386314,0
1990-07-23,6.681,6.7066,6.2306,6.5112,16822891,0
1990-07-24,6.4858,6.5623,6.3836,6.5112,10249494,0
1990-07-25,6.537,6.6558,6.4858,6.6558,6577163,0
1990-07-26,6.7323,6.7579,6.5112,6.537,6786565,0
1990-07-27,6.4601,6.5112,6.2563,6.3326,9671160,0
1990-07-30,6.205,6.3583,6.0608,6.3583,14052644,0
1990-07-31,6.3071,6.3836,6.1625,6.2815,9756808,0
1990-08-01,6.1882,6.2563,6.0608,6.1117,10614186,0
1990-08-02,6.0096,6.0351,5.7122,5.9841,16113740,0
1990-08-03,5.9332,6.0861,5.7122,6.0861,16888768,0
1990-08-06,5.7122,5.8821,5.6102,5.7293,13905353,0
1990-08-07,5.8568,5.9588,5.6357,5.7293,16415848,0
1990-08-08,5.8568,6.1117,5.6611,6.0608,10785471,0
1990-08-09,6.0608,6.205,5.9841,6.1372,13059267,0
1990-08-10,6.1882,6.1882,5.9332,5.9841,7432185,0
1990-08-13,5.9332,6.1117,5.8821,6.0861,6131530,0
1990-08-14,6.0861,6.1882,6.0608,6.1117,5089686,0
1990-08-15,6.205,6.2306,6.0608,6.0608,9555873,0
1990-08-16,6.0351,6.0608,5.8311,5.8311,5518378,0
1990-08-17,5.7802,5.7802,5.5594,5.6102,19465143,0
1990-08-20,5.6357,5.7547,5.6102,5.6611,7209610,0
1990-08-21,5.5335,5.6611,5.2789,5.4829,13273379,0
1990-08-22,5.5083,5.5594,5.3299,5.3808,9944092,0
1990-08-23,5.2363,5.2617,4.9815,5.1088,19493843,0
1990-08-24,5.1851,5.3808,5.0832,5.3808,15353770,0
1990-08-27,5.8651,5.8908,5.7377,5.8141,13170323,0
1990-08-28,5.8141,5.8908,5.7122,5.7886,7805821,0
1990-08-29,5.7886,5.993,5.6698,5.8141,5881658,0
1990-08-30,5.8141,5.8396,5.5423,5.5673,7716411,0
1990-08-31,5.5167,5.7377,5.4912,5.7122,5415794,0
1990-09-04,5.6189,5.7631,5.5932,5.7631,3518457,0
1990-09-05,5.7631,5.7886,5.6443,5.6865,4768290,0
1990-09-06,5.6443,5.6865,5.4656,5.5167,8879189,0
1990-09-07,5.5167,5.6698,5.4912,5.6189,6060005,0
1990-09-10,5.6865,5.7122,5.4147,5.4147,6682570,0
1990-09-11,5.4656,5.4656,5.3381,5.3636,7414778,0
1990-09-12,5.389,5.389,5.2617,5.3126,6642569,0
1990-09-13,5.3636,5.389,5.2363,5.3126,5263327,0
1990-09-14,5.287,5.3126,5.1679,5.287,9343646,0
1990-09-17,5.2617,5.3381,5.2105,5.3381,4241721,0
1990-09-18,5.287,5.4656,5.2105,5.4147,7863227,0
1990-09-19,5.4402,5.4912,5.3126,5.3636,5552731,0
1990-09-20,5.287,5.3381,5.2105,5.2363,6557869,0
1990-09-21,5.3126,5.4912,5.2105,5.287,10432544,0
1990-09-24,5.2363,5.2617,5.1427,5.1851,7409129,0
1990-09-25,5.2105,5.3126,5.1851,5.287,5905658,0
1990-09-26,5.287,5.3381,5.2363,5.3126,4109958,0
1990-09-27,5.389,5.4147,5.2363,5.287,6388462,0
1990-09-28,5.2105,5.4912,5.2105,5.4656,9968091,0
1990-10-01,5.5673,5.8141,5.5167,5.7886,9680576,0
1990-10-02,5.9672,6.0184,5.8141,5.9165,10503601,0
1990-10-03,5.8141,5.8396,5.5167,5.5673,7770058,0
1990-10-04,5.5423,5.6189,5.4402,5.5167,7323488,0
1990-10-05,5.3636,5.4912,5.287,5.3636,9223178,0
1990-10-08,5.4402,5.5167,5.389,5.389,3813973,0
1990-10-09,5.287,5.389,5.2105,5.2363,5774368,0
1990-10-10,5.2105,5.2617,5.0409,5.0409,17652977,0
1990-10-11,5.0663,5.1851,5.0409,5.0917,13812180,0
1990-10-12,5.0409,5.2105,5.0152,5.2105,18965865,0
1990-10-15,5.2363,5.2617,5.1171,5.1851,7295251,0
1990-10-16,5.1851,5.2363,5.0663,5.1171,6268000,0
1990-10-17,5.0409,5.1427,4.9896,5.0152,10738885,0
1990-10-18,5.0917,5.3126,5.0409,5.287,8315447,0
1990-10-19,5.5423,5.6443,5.4656,5.5673,11558147,0
1990-10-22,5.5673,5.8396,5.5423,5.8141,8107926,0
1990-10-23,5.7886,5.8141,5.7122,5.7631,5088748,0
1990-10-24,5.7122,5.7377,5.6189,5.6698,4365482,0
1990-10-25,5.6698,5.6698,5.389,5.389,4598414,0
1990-10-26,5.3126,5.3381,5.2105,5.2617,4919812,0
1990-10-29,5.287,5.4147,5.2363,5.3126,6066591,0
1990-10-30,5.3126,5.3636,5.1851,5.3126,5237915,0
1990-10-31,5.3636,5.4912,5.3636,5.3636,5595083,0
1990-11-01,5.389,5.4147,5.2617,5.4147,4278426,0
1990-11-02,5.389,5.5932,5.3636,5.5673,4427127,0
1990-11-05,5.5932,5.7377,5.5673,5.6865,5636021,0
1990-11-06,5.6443,5.6865,5.5673,5.5673,3966907,0
1990-11-07,5.5423,5.5673,5.3381,5.3381,3542454,0
1990-11-08,5.389,5.5932,5.3636,5.5167,5569669,0
1990-11-09,5.5932,5.7122,5.5673,5.6443,5544258,0
1990-11-12,5.7631,5.8396,5.7377,5.7886,8003932,0
1990-11-13,5.8396,5.8908,5.7886,5.8651,6185178,0
1990-11-14,5.8651,5.9416,5.8141,5.8908,6977616,0
1990-11-15,5.7631,5.8141,5.6865,5.7377,3554217,0
1990-11-16,5.7886,5.8908,5.7631,5.8651,7318310,0
1990-11-19,5.9416,5.9672,5.8651,5.9672,5005930,0
1990-11-20,5.993,6.0184,5.9165,5.9672,4365482,0
1990-11-21,5.9672,5.993,5.8396,5.9416,3974436,0
1990-11-23,5.9165,5.993,5.8908,5.9416,1559940,0
1990-11-26,5.8908,5.9165,5.7631,5.9165,3809738,0
1990-11-27,5.8651,5.9672,5.8141,5.8908,4685471,0
1990-11-28,5.8908,5.9672,5.8396,5.9416,5260036,0
1990-11-29,5.8908,5.9416,5.8651,5.9165,3681270,0
1990-11-30,5.8908,6.0693,5.8651,6.0439,9065068,0
1990-12-03,6.1625,6.2644,6.1202,6.1882,8512145,0
1990-12-04,6.1713,6.3242,6.1456,6.2988,6558340,0
1990-12-05,6.3242,6.3752,6.2476,6.3752,6990791,0
1990-12-06,6.6047,6.6216,6.4262,6.4518,10358195,0
1990-12-07,6.4518,6.4772,6.2224,6.2988,7211488,0
1990-12-10,6.2224,6.2988,6.1456,6.2224,5118866,0
1990-12-11,6.1713,6.1967,6.0266,6.0777,5131101,0
1990-12-12,6.0777,6.1713,5.8992,6.1713,8658495,0
1990-12-13,6.1202,6.1967,6.0777,6.1202,3546221,0
1990-12-14,6.0777,6.0949,5.976,6.0777,6280701,0
1990-12-17,6.0266,6.0777,5.976,6.0521,3721739,0
1990-12-18,6.0521,6.2476,6.0521,6.2224,5172041,0
1990-12-19,6.2224,6.3242,6.1713,6.1967,4094902,0
1990-12-20,6.1456,6.2224,6.0949,6.1967,4219136,0
1990-12-21,6.2988,6.4006,6.2734,6.3752,10809000,0
1990-12-24,6.3498,6.3752,6.2988,6.3242,1526058,0
1990-12-26,6.3242,6.3242,6.1967,6.1967,2726014,0
1990-12-27,6.2224,6.2224,6.0777,6.1202,2400850,0
1990-12-28,6.0949,6.0949,6.0521,6.0777,2430497,0
1990-12-31,6.0521,6.0949,6.0266,6.0777,2329322,0
1991-01-02,6.0266,6.1713,5.976,6.0266,7864641,0
1991-01-03,6.0266,6.0949,6.0012,6.0266,5206390,0
1991-01-04,6.0012,6.0266,5.9247,5.9504,5664256,0
1991-01-07,5.8229,5.9247,5.8229,5.8229,6084946,0
1991-01-08,5.8229,5.8737,5.7973,5.8483,4973458,0
1991-01-09,5.976,6.0777,5.7208,5.7208,8129102,0
1991-01-10,5.7718,5.8483,5.7208,5.8229,5676493,0
1991-01-11,5.8229,6.0012,5.8229,5.976,4701467,0
1991-01-14,5.8229,5.8737,5.7208,5.8483,6368699,0
1991-01-15,5.7973,5.8483,5.7464,5.8483,3383874,0
1991-01-16,5.8229,6.0266,5.7718,6.0012,6431283,0
1991-01-17,6.5026,6.5792,6.3242,6.4006,18421418,0
1991-01-18,6.3498,6.5026,6.3242,6.4772,11349684,0
1991-01-21,6.3752,6.4262,6.3242,6.3242,6105651,0
1991-01-22,6.2734,6.3752,6.2224,6.2476,5246858,0
1991-01-23,6.2224,6.2734,6.1713,6.1713,4356541,0
1991-01-24,6.2224,6.4262,6.1967,6.3498,7116905,0
1991-01-25,6.3498,6.4518,6.2734,6.3242,5051103,0
1991-01-28,6.3242,6.4262,6.3158,6.3752,3693037,0
1991-01-29,6.3752,6.4518,6.3498,6.4262,4930166,0
1991-01-30,6.4262,6.5792,6.4262,6.5538,7214311,0
1991-01-31,6.5538,6.6216,6.4772,6.6216,6729625,0
1991-02-01,6.6729,6.7239,6.5792,6.7239,8581788,0
1991-02-04,6.6729,6.8767,6.6729,6.8001,7542772,0
1991-02-05,6.8258,6.9277,6.8001,6.8767,6115533,0
1991-02-06,6.8767,7.1488,6.8514,7.1064,8880132,0
1991-02-07,7.1488,7.5569,7.1064,7.2252,13379727,0
1991-02-08,7.1998,7.2252,7.0553,7.1488,6358348,0
1991-02-11,7.1741,7.5313,7.1488,7.4039,9761039,0
1991-02-12,7.3527,7.5057,7.1741,7.1998,11192041,0
1991-02-13,7.1741,7.4294,7.1064,7.4294,7125376,0
1991-02-14,7.4294,7.4294,7.081,7.2509,7906993,0
1991-02-15,7.4294,7.5057,7.2252,7.4549,13458311,0
1991-02-19,7.3527,7.4294,7.3018,7.3784,5440734,0
1991-02-20,7.3527,7.3784,7.1741,7.1998,6355525,0
1991-02-21,7.2252,7.3273,7.1998,7.2252,5736725,0
1991-02-22,7.2509,7.5824,7.2252,7.4802,11526621,0
1991-02-25,7.6331,7.6587,7.4802,7.6077,8234510,0
1991-02-26,7.5824,7.6077,7.3784,7.4294,4715115,0
1991-02-27,7.4549,7.4549,7.3018,7.3527,5393677,0
1991-02-28,7.4039,7.4294,6.7239,7.1064,20754033,0
1991-03-01,7.081,7.3273,6.9785,7.2509,8977542,0
1991-03-04,7.2509,7.3018,7.1488,7.1998,6185647,0
1991-03-05,7.2763,7.4549,7.2252,7.4294,8150749,0
1991-03-06,7.5313,7.5313,7.2252,7.3273,7714531,0
1991-03-07,7.2763,7.4294,7.2763,7.3527,5735780,0
1991-03-08,7.3273,7.4039,7.2252,7.2763,5311328,0
1991-03-11,7.2763,7.3784,7.2763,7.3273,2947178,0
1991-03-12,7.2763,7.4039,7.2252,7.2763,5281684,0
1991-03-13,7.3527,7.4294,7.3273,7.4039,4194662,0
1991-03-14,7.4294,7.4802,7.2509,7.3018,6941384,0
1991-03-15,7.3784,7.4294,7.3273,7.4294,13374552,0
1991-03-18,7.4122,7.4888,7.3614,7.4888,4602648,0
1991-03-19,7.4379,7.4633,7.3358,7.3867,4105726,0
1991-03-20,7.3358,7.5397,7.3358,7.4633,5673195,0
1991-03-21,7.4888,7.5652,7.4122,7.4888,3965496,0
1991-03-22,7.4633,7.4888,7.3614,7.4633,4327365,0
1991-03-25,7.4633,7.6418,7.4633,7.5908,5102396,0
1991-03-26,7.5652,7.9901,7.5397,7.9901,8764372,0
1991-03-27,7.9391,8.0159,7.7606,7.8627,6754097,0
1991-03-28,7.8627,7.9139,7.7606,7.7861,3236113,0
1991-04-01,7.8116,7.9391,7.7356,7.7861,5115098,0
1991-04-02,7.8374,8.0412,7.8374,8.0412,4908521,0
1991-04-03,8.0412,8.3134,8.0159,8.1945,7085377,0
1991-04-04,8.2453,8.4154,8.1433,8.2624,5823309,0
1991-04-05,8.3643,8.3643,8.0159,8.1687,7992636,0
1991-04-08,8.1945,8.492,8.1945,8.4662,5302386,0
1991-04-09,8.4407,8.492,8.2878,8.3388,5825660,0
1991-04-10,8.3388,8.4154,8.1687,8.2878,4981931,0
1991-04-11,8.2878,8.5681,8.2624,8.5681,4881698,0
1991-04-12,8.6705,8.7973,8.5429,8.7724,5716487,0
1991-04-15,8.7973,8.8912,8.7471,8.8912,5169689,0
1991-04-16,8.8408,8.8669,8.7212,8.8233,8001578,0
1991-04-17,8.8233,8.8669,8.6957,8.7973,6047770,0
1991-04-18,8.6705,8.7973,8.5174,8.6194,7762998,0
1991-04-19,8.5174,8.5429,8.3643,8.4407,7492892,0
1991-04-22,8.4662,8.492,8.2878,8.492,6778562,0
1991-04-23,8.492,8.5938,8.3643,8.4154,5262388,0
1991-04-24,8.3896,8.5681,8.3388,8.5681,4098198,0
1991-04-25,8.5681,8.5938,8.3643,8.3896,4371128,0
1991-04-26,8.3388,8.3896,8.2878,8.3134,4648766,0
1991-04-29,8.2878,8.4407,8.1179,8.1433,5735310,0
1991-04-30,8.2624,8.2878,8.0925,8.1433,9702691,0
1991-05-01,8.1945,8.3134,8.1433,8.2624,7198785,0
1991-05-02,8.3388,8.3896,8.2878,8.3134,5734371,0
1991-05-03,8.3134,8.3896,8.2198,8.3134,3194702,0
1991-05-06,8.2198,8.2878,8.1945,8.2624,3091176,0
1991-05-07,8.2878,8.3643,8.1945,8.1945,3738682,0
1991-05-08,8.1687,8.1945,8.0159,8.0412,6062829,0
1991-05-09,8.1179,8.4407,8.1179,8.4407,9419875,0
1991-05-10,8.4662,8.492,8.0412,8.0412,7538065,0
1991-05-13,8.1433,8.2878,8.0667,8.2198,5439795,0
1991-05-14,8.1945,8.2198,8.0667,8.1433,6379049,0
1991-05-15,8.1433,8.2198,8.0667,8.1433,6113650,0
1991-05-16,8.2878,8.3134,8.1945,8.2198,5010163,0
1991-05-17,8.1945,8.2624,8.1433,8.1687,8306978,0
1991-05-20,8.1945,8.2198,8.0667,8.1179,4280306,0
1991-05-21,8.1179,8.3896,8.1179,8.3134,625858,0
1991-05-22,8.3643,8.4662,8.3388,8.3643,4735347,0
1991-05-23,8.3643,8.3896,8.1433,8.1945,5984245,0
1991-05-24,8.2198,8.3134,8.1687,8.3134,3845970,0
1991-05-28,8.3134,8.5174,8.2624,8.4662,4932987,0
1991-05-29,8.4662,8.4662,8.3134,8.3388,5131569,0
1991-05-30,8.3896,8.5174,8.3388,8.492,6513163,0
1991-05-31,8.4154,8.6194,8.2878,8.6194,7321128,0
1991-06-03,8.5938,8.6194,8.4662,8.492,4303836,0
1991-06-04,8.492,8.492,8.3643,8.4407,4224309,0
1991-06-05,8.3896,8.4407,8.2624,8.3134,4932049,0
1991-06-06,8.3388,8.4662,8.2878,8.4154,5285918,0
1991-06-07,8.3896,8.4407,8.3134,8.3643,4502890,0
1991-06-10,8.3896,8.4662,8.3643,8.4662,3926907,0
1991-06-11,8.475,8.6786,8.4497,8.6786,6570106,0
1991-06-12,8.653,8.653,8.4497,8.5514,5821425,0
1991-06-13,8.5514,8.653,8.5257,8.577,4301956,0
1991-06-14,8.6024,8.7297,8.6024,8.7297,4796994,0
1991-06-17,8.7041,8.7297,8.577,8.6024,3055881,0
1991-06-18,8.6024,8.653,8.4497,8.5514,4285014,0
1991-06-19,8.475,8.577,8.4239,8.5257,4724054,0
1991-06-20,8.577,8.653,8.5257,8.653,4039844,0
1991-06-21,8.6277,8.7549,8.6024,8.7297,9545050,0
1991-06-24,8.653,8.6786,8.5001,8.5001,4588060,0
1991-06-25,8.5514,8.6024,8.4497,8.5001,4858639,0
1991-06-26,8.5257,8.7549,8.475,8.7297,4581472,0
1991-06-27,8.7297,8.8315,8.6277,8.7297,4555122,0
1991-06-28,8.653,8.6786,8.475,8.6024,5821425,0
1991-07-01,8.653,8.7808,8.653,8.7808,5582375,0
1991-07-02,8.7549,8.8744,8.7297,8.7808,5669901,0
1991-07-03,8.7297,8.7297,8.653,8.7297,4334423,0
1991-07-05,8.653,8.8315,8.653,8.8056,2648368,0
1991-07-08,8.7549,9.13,8.7041,9.1029,8133811,0
1991-07-09,9.1029,9.1029,8.9248,8.9761,6532457,0
1991-07-10,9.13,9.2832,8.95,8.9761,8596380,0
1991-07-11,9.13,9.2569,8.9761,9.2055,6372462,0
1991-07-12,9.2832,9.437,9.2055,9.3604,6985615,0
1991-07-15,9.4094,9.503,9.3339,9.4774,5865660,0
1991-07-16,9.4774,9.503,9.3604,9.4094,7026083,0
1991-07-17,9.3848,9.529,9.2832,9.3339,5105690,0
1991-07-18,9.3339,9.503,9.3339,9.4094,4892988,0
1991-07-19,9.3848,9.437,9.2832,9.4094,8271217,0
1991-07-22,9.3848,9.4774,9.2055,9.3339,5303326,0
1991-07-23,9.3339,9.4094,9.2325,9.2569,4550884,0
1991-07-24,9.3075,9.3339,9.13,9.13,6683980,0
1991-07-25,9.2055,9.3339,9.1539,9.3075,4781467,0
1991-07-26,9.2832,9.3339,9.2055,9.3075,3280816,0
1991-07-29,9.3075,9.437,9.2569,9.4094,3069061,0
1991-07-30,9.437,9.555,9.4094,9.503,4708057,0
1991-07-31,9.4774,9.605,9.437,9.581,4669468,0
1991-08-01,9.529,9.605,9.503,9.529,4166429,0
1991-08-02,9.605,9.605,9.4605,9.605,3826210,0
1991-08-05,9.581,9.63,9.503,9.529,3028591,0
1991-08-06,9.503,9.757,9.437,9.733,6100943,0
1991-08-07,9.733,9.757,9.63,9.684,3868560,0
1991-08-08,9.733,9.936,9.708,9.835,6524929,0
1991-08-09,9.835,9.884,9.708,9.784,4618177,0
1991-08-12,9.784,9.911,9.708,9.884,3559864,0
1991-08-13,9.936,10.16,9.884,10.037,7629825,0
1991-08-14,10.134,10.438,10.134,10.361,9668808,0
1991-08-15,10.31,10.335,9.989,10.014,10216084,0
1991-08-16,10.037,10.09,9.503,9.733,17622858,0
1991-08-19,8.95,9.555,8.95,9.555,20776622,0
1991-08-20,9.684,9.81,9.3848,9.784,13069619,0
1991-08-21,9.989,10.107,9.911,10.037,11878137,0
1991-08-22,10.037,10.063,9.884,9.911,5898128,0
1991-08-23,9.861,10.037,9.861,9.911,6464227,0
1991-08-26,9.82,9.999,9.791,9.972,4978165,0
1991-08-27,9.972,10.116,9.945,10.098,4948988,0
1991-08-28,10.072,10.098,9.868,10.098,4912286,0
1991-08-29,10.098,10.116,9.972,10.023,4411597,0
1991-08-30,9.999,10.19,9.972,10.19,4055847,0
1991-09-03,10.19,10.27,9.999,10.023,4696763,0
1991-09-04,10.072,10.116,9.892,10.072,5155569,0
1991-09-05,10.116,10.27,10.098,10.166,4429479,0
1991-09-06,10.166,10.243,10.046,10.116,5375796,0
1991-09-09,10.098,10.116,9.972,9.999,3605978,0
1991-09-10,10.023,10.072,9.919,9.945,5597434,0
1991-09-11,9.972,10.023,9.766,9.945,4449712,0
1991-09-12,9.999,10.023,9.919,9.999,4579592,0
1991-09-13,10.023,10.023,9.868,9.919,4644057,0
1991-09-16,9.892,10.023,9.868,10.023,5288738,0
1991-09-17,9.999,10.046,9.972,10.023,4647352,0
1991-09-18,9.972,10.046,9.945,9.999,2847422,0
1991-09-19,9.945,10.072,9.919,9.999,5442617,0
1991-09-20,10.046,10.072,9.919,9.999,10781236,0
1991-09-23,9.919,9.999,9.868,9.919,3982906,0
1991-09-24,9.919,9.999,9.82,9.972,5226623,0
1991-09-25,9.919,9.945,9.537,9.639,9333762,0
1991-09-26,9.564,9.588,9.3917,9.564,9851392,0
1991-09-27,9.564,9.739,9.513,9.612,6081178,0
1991-09-30,9.639,9.739,9.4863,9.612,4754172,0
1991-10-01,9.665,9.717,9.564,9.639,4790404,0
1991-10-02,9.588,9.766,9.564,9.612,3252112,0
1991-10-03,9.588,9.588,9.4605,9.513,4035610,0
1991-10-04,9.513,9.588,9.3417,9.3417,4179604,0
1991-10-07,9.3917,9.564,9.3417,9.3692,4337247,0
1991-10-08,9.3692,9.537,9.3692,9.4605,4842639,0
1991-10-09,9.4426,9.639,9.2656,9.2656,6585629,0
1991-10-10,9.2909,9.4184,9.1124,9.4184,8653791,0
1991-10-11,9.4426,9.4605,9.3417,9.4605,3956085,0
1991-10-14,9.4605,9.612,9.4426,9.612,3078000,0
1991-10-15,9.612,9.791,9.588,9.739,4797463,0
1991-10-16,9.717,9.791,9.665,9.766,3634216,0
1991-10-17,9.717,9.791,9.639,9.766,3534453,0
1991-10-18,9.766,9.892,9.739,9.868,7079731,0
1991-10-21,9.892,9.999,9.791,9.868,4128315,0
1991-10-22,9.766,9.82,9.4426,9.4605,6482578,0
1991-10-23,9.4863,9.513,9.2909,9.3417,7793585,0
1991-10-24,9.3417,9.3692,9.1627,9.3153,7382779,0
1991-10-25,9.2656,9.4184,9.2142,9.3153,4932987,0
1991-10-28,9.3153,9.564,9.3153,9.564,4660058,0
1991-10-29,9.588,9.588,9.2656,9.564,6287761,0
1991-10-30,9.4605,9.612,9.3692,9.4863,6087768,0
1991-10-31,9.4184,9.4605,9.2404,9.3153,5514616,0
1991-11-01,9.3153,9.4184,9.1387,9.2656,7041143,0
1991-11-04,9.2142,9.3417,9.1387,9.3153,3523162,0
1991-11-05,9.3692,9.513,9.3153,9.3417,4970163,0
1991-11-06,9.3417,9.4605,9.3417,9.4426,5060512,0
1991-11-07,9.537,9.844,9.513,9.844,9026950,0
1991-11-08,9.892,9.999,9.868,9.868,7393133,0
1991-11-11,9.892,9.972,9.868,9.972,4274189,0
1991-11-12,10.023,10.27,10.023,10.243,7540892,0
1991-11-13,10.116,10.166,10.046,10.166,5468967,0
1991-11-14,10.166,10.19,10.098,10.19,4132078,0
1991-11-15,10.141,10.166,9.537,9.537,7302311,0
1991-11-18,9.612,9.791,9.537,9.692,10138438,0
1991-11-19,9.612,9.639,9.4605,9.564,7693823,0
1991-11-20,9.588,9.612,9.4605,9.513,6379049,0
1991-11-21,9.4426,9.588,9.4426,9.513,6266585,0
1991-11-22,9.4863,9.588,9.3917,9.4863,4837462,0
1991-11-25,9.513,9.612,9.4605,9.612,4842168,0
1991-11-26,9.665,9.844,9.3917,9.791,7334782,0
1991-11-27,9.844,9.919,9.739,9.791,3036592,0
1991-11-29,9.791,9.868,9.739,9.844,2438494,0
1991-12-02,9.717,10.023,9.692,10.023,7235490,0
1991-12-03,9.999,10.116,9.892,10.072,10719592,0
1991-12-04,10.098,10.141,9.972,10.141,8340860,0
1991-12-05,10.199,10.353,10.174,10.253,8816607,0
1991-12-06,10.353,10.609,10.327,10.455,11368980,0
1991-12-09,10.379,10.506,10.303,10.379,7378544,0
1991-12-10,10.405,10.479,10.327,10.43,4868522,0
1991-12-11,10.455,10.479,10.199,10.379,5694371,0
1991-12-12,10.43,10.532,10.405,10.43,5646374,0
1991-12-13,10.532,10.659,10.479,10.609,6122591,0
1991-12-16,10.609,10.76,10.559,10.711,4313716,0
1991-12-17,10.711,10.76,10.609,10.735,4701939,0
1991-12-18,10.631,10.711,10.582,10.711,4772526,0
1991-12-19,10.659,10.76,10.582,10.609,6424699,0
1991-12-20,10.785,10.804,10.687,10.76,15598464,0
1991-12-23,10.735,11.135,10.735,11.135,6424699,0
1991-12-24,11.188,11.263,10.931,10.956,4692526,0
1991-12-26,10.931,11.211,10.931,11.211,3362227,0
1991-12-27,11.211,11.441,11.211,11.391,4783350,0
1991-12-30,11.416,11.866,11.34,11.842,10018914,0
1991-12-31,11.945,12.072,11.638,11.866,11726144,0
1992-01-02,11.791,11.917,11.585,11.917,9730922,0
1992-01-03,11.738,11.816,11.188,11.638,17793679,0
1992-01-06,11.638,11.738,11.441,11.441,10833474,0
1992-01-07,11.391,11.441,11.313,11.391,7401131,0
1992-01-08,11.313,11.56,11.263,11.493,8746020,0
1992-01-09,11.441,11.536,11.313,11.493,5760251,0
1992-01-10,11.441,11.536,11.289,11.416,6178588,0
1992-01-13,11.391,11.713,11.365,11.664,5931069,0
1992-01-14,11.638,11.994,11.638,11.89,7764880,0
1992-01-15,11.89,11.917,11.764,11.816,4650644,0
1992-01-16,11.738,11.791,11.56,11.687,7092435,0
1992-01-17,11.664,11.687,11.34,11.511,13965590,0
1992-01-20,11.365,11.467,11.211,11.237,8208157,0
1992-01-21,11.211,11.237,10.76,10.982,13157145,0
1992-01-22,10.931,11.391,10.906,11.391,8540852,0
1992-01-23,11.536,11.536,11.083,11.188,7423249,0
1992-01-24,11.237,11.536,11.188,11.416,5328741,0
1992-01-27,11.467,11.493,11.237,11.263,4278426,0
1992-01-28,11.263,11.365,11.11,11.161,5674604,0
1992-01-29,11.11,11.365,10.982,11.059,6735274,0
1992-01-30,11.083,11.135,10.931,10.956,6983735,0
1992-01-31,10.906,10.982,10.83,10.857,7686297,0
1992-02-03,10.857,11.059,10.857,11.032,6913621,0
1992-02-04,11.009,11.263,10.956,11.188,7389838,0
1992-02-05,11.211,11.391,11.083,11.161,5820016,0
1992-02-06,11.263,11.289,10.982,11.032,5563082,0
1992-02-07,11.059,11.11,10.83,10.982,6869857,0
1992-02-10,11.059,11.083,10.906,11.009,4314191,0
1992-02-11,11.009,11.032,10.83,10.956,3780089,0
1992-02-12,10.956,11.032,10.804,10.906,5315564,0
1992-02-13,10.931,11.032,10.785,10.906,6860915,0
1992-02-14,10.83,10.906,10.711,10.76,6135768,0
1992-02-18,10.735,10.76,10.174,10.353,10027385,0
1992-02-19,10.253,10.506,10.098,10.506,13242322,0
1992-02-20,10.455,10.735,10.226,10.735,7181844,0
1992-02-21,10.582,10.631,10.379,10.506,8404858,0
1992-02-24,10.506,10.659,10.379,10.43,4765468,0
1992-02-25,10.379,10.455,10.278,10.379,5835069,0
1992-02-26,10.43,10.88,10.303,10.857,10342665,0
1992-02-27,11.059,11.059,10.931,11.032,7065143,0
1992-02-28,11.083,11.11,10.83,10.88,5766372,0
1992-03-02,10.88,10.982,10.83,10.88,3913261,0
1992-03-03,10.88,10.956,10.687,10.735,4672291,0
1992-03-04,10.711,10.735,10.479,10.479,5792722,0
1992-03-05,10.559,10.88,10.532,10.735,7347956,0
1992-03-06,10.785,10.83,10.609,10.659,4357953,0
1992-03-09,10.659,10.711,10.532,10.609,3445513,0
1992-03-10,10.631,10.804,10.609,10.631,5444029,0
1992-03-11,10.659,10.76,10.506,10.559,5260505,0
1992-03-12,10.582,10.659,10.532,10.659,5890601,0
1992-03-13,10.711,10.76,10.559,10.559,4504772,0
1992-03-16,10.631,10.711,10.532,10.711,4305718,0
1992-03-17,10.72,10.848,10.669,10.848,5345680,0
1992-03-18,10.821,10.872,10.641,10.744,4354658,0
1992-03-19,10.795,10.821,10.669,10.72,3113292,0
1992-03-20,10.744,10.744,10.617,10.744,9198237,0
1992-03-23,10.72,10.769,10.54,10.617,3982439,0
1992-03-24,10.669,10.769,10.617,10.72,4696292,0
1992-03-25,10.848,10.923,10.617,10.795,4757938,0
1992-03-26,10.848,10.848,10.72,10.769,3686920,0
1992-03-27,10.769,10.848,10.695,10.744,4143372,0
1992-03-30,10.744,10.821,10.695,10.695,3102000,0
1992-03-31,10.695,10.821,10.695,10.744,5958364,0
1992-04-01,10.669,10.72,10.567,10.695,6960679,0
1992-04-02,10.669,10.695,10.438,10.488,7036908,0
1992-04-03,10.464,10.488,10.31,10.413,7700412,0
1992-04-06,10.388,10.669,10.335,10.669,9625986,0
1992-04-07,10.515,10.567,10.388,10.413,6675980,0
1992-04-08,10.31,10.388,10.19,10.361,11672023,0
1992-04-09,10.413,10.695,10.361,10.669,8225567,0
1992-04-10,10.769,10.848,10.617,10.669,4703821,0
1992-04-13,10.695,10.795,10.641,10.795,2454492,0
1992-04-14,10.872,11.092,10.821,11.017,8598262,0
1992-04-15,11.068,11.145,10.974,11.145,6070354,0
1992-04-16,11.118,11.145,10.821,11,7397366,0
1992-04-20,10.872,10.896,10.515,10.669,7160197,0
1992-04-21,10.641,10.695,10.515,10.617,5263802,0
1992-04-22,10.617,10.669,10.515,10.567,6882090,0
1992-04-23,10.591,10.669,10.488,10.617,6517871,0
1992-04-24,10.617,10.617,10.413,10.438,5279329,0
1992-04-27,10.438,10.54,10.413,10.464,5008750,0
1992-04-28,10.464,10.515,10.361,10.464,6138117,0
1992-04-29,10.488,10.54,10.413,10.488,4797463,0
1992-04-30,10.515,10.669,10.413,10.54,5776723,0
1992-05-01,10.54,10.567,10.31,10.388,4718879,0
1992-05-04,10.388,10.515,10.361,10.464,4987575,0
1992-05-05,10.488,10.769,10.413,10.488,7208667,0
1992-05-06,10.515,10.567,10.388,10.464,6218590,0
1992-05-07,10.464,10.54,10.413,10.438,4715115,0
1992-05-08,10.488,10.515,10.413,10.488,3777269,0
1992-05-11,10.54,10.795,10.54,10.669,6749861,0
1992-05-12,10.72,10.769,10.641,10.744,6323054,0
1992-05-13,10.744,10.769,10.641,10.669,3842208,0
1992-05-14,10.695,10.695,10.438,10.515,4887813,0
1992-05-15,10.438,10.617,10.388,10.438,8621788,0
1992-05-18,10.641,10.72,10.591,10.695,3941024,0
1992-05-19,10.744,10.896,10.695,10.872,5146159,0
1992-05-20,10.848,10.872,10.641,10.695,5115570,0
1992-05-21,10.617,10.641,10.488,10.515,4878872,0
1992-05-22,10.515,10.641,10.515,10.567,2247914,0
1992-05-26,10.464,10.488,10.388,10.438,5913186,0
1992-05-27,10.438,10.515,10.413,10.464,3067179,0
1992-05-28,10.515,10.795,10.438,10.769,4286423,0
1992-05-29,10.769,10.821,10.641,10.695,4758878,0
1992-06-01,10.695,10.744,10.54,10.744,5739546,0
1992-06-02,10.744,10.872,10.695,10.744,5820955,0
1992-06-03,10.744,11.092,10.744,11,6332463,0
1992-06-04,11,11.196,10.974,11.118,7948407,0
1992-06-05,11.145,11.272,10.923,10.948,6431283,0
1992-06-08,10.872,10.948,10.872,10.923,3709978,0
1992-06-09,10.931,11.009,10.88,10.931,3155644,0
1992-06-10,10.88,11.059,10.777,10.804,6581398,0
1992-06-11,10.804,10.906,10.752,10.88,4454416,0
1992-06-12,10.982,11.009,10.906,10.931,3644566,0
1992-06-15,10.931,11.11,10.906,11.083,3882207,0
1992-06-16,11.11,11.135,11.009,11.059,3573040,0
1992-06-17,11.009,11.083,10.906,10.906,5879308,0
1992-06-18,10.88,11.032,10.83,10.956,4827583,0
1992-06-19,10.982,11.032,10.88,11.009,10811353,0
1992-06-22,10.956,10.982,10.88,10.931,5970595,0
1992-06-23,10.931,10.982,10.83,10.88,3429986,0
1992-06-24,10.83,10.88,10.728,10.728,3837027,0
1992-06-25,10.777,10.804,10.625,10.702,4011611,0
1992-06-26,10.702,10.804,10.702,10.804,3198467,0
1992-06-29,10.83,10.982,10.804,10.956,3176821,0
1992-06-30,10.956,10.956,10.83,10.857,2684605,0
1992-07-01,10.88,11.11,10.777,10.83,9308351,0
1992-07-02,10.857,11.009,10.752,10.931,7460419,0
1992-07-06,10.982,11.188,10.906,11.188,5765427,0
1992-07-07,11.227,11.28,10.804,10.88,6177175,0
1992-07-08,10.857,10.982,10.752,10.956,6194115,0
1992-07-09,10.956,11.161,10.956,11.135,5499085,0
1992-07-10,11.161,11.188,11.059,11.083,3547158,0
1992-07-13,11.083,11.188,11.032,11.135,2995179,0
1992-07-14,11.11,11.211,11.083,11.211,3563627,0
1992-07-15,11.227,11.306,11.11,11.11,7173846,0
1992-07-16,11.135,11.161,11.032,11.135,6787034,0
1992-07-17,11.11,11.135,11.032,11.11,5085456,0
1992-07-20,10.931,11.135,10.931,11.032,3528808,0
1992-07-21,11.059,11.161,11.009,11.059,4037965,0
1992-07-22,11.059,11.135,11.009,11.059,4039844,0
1992-07-23,11.059,11.161,11.009,11.161,2650254,0
1992-07-24,11.083,11.135,11.059,11.083,1724169,0
1992-07-27,11.083,11.135,11.059,11.083,1626290,0
1992-07-28,11.083,11.188,11.032,11.135,4605000,0
1992-07-29,11.188,11.358,11.135,11.28,9620340,0
1992-07-30,11.28,11.332,11.254,11.28,3154232,0
1992-07-31,11.227,11.306,11.211,11.28,2766014,0
1992-08-03,11.254,11.382,11.254,11.306,2789068,0
1992-08-04,11.332,11.332,11.135,11.28,3328343,0
1992-08-05,11.358,11.511,11.332,11.408,5740017,0
1992-08-06,11.382,11.611,11.358,11.511,5175332,0
1992-08-07,11.536,11.713,11.536,11.585,5963536,0
1992-08-10,11.511,11.56,11.484,11.56,3121763,0
1992-08-11,11.511,11.638,11.511,11.611,4889697,0
1992-08-12,11.638,11.687,11.536,11.585,3380107,0
1992-08-13,11.638,11.713,11.56,11.687,3515632,0
1992-08-14,11.713,11.945,11.687,11.917,5674138,0
1992-08-17,11.842,11.917,11.816,11.866,2821537,0
1992-08-18,11.866,11.968,11.842,11.866,2914713,0
1992-08-19,11.842,11.917,11.816,11.816,3609745,0
1992-08-20,11.816,11.866,11.713,11.842,3838912,0
1992-08-21,11.917,11.945,11.638,11.687,6800683,0
1992-08-24,11.638,11.687,11.511,11.585,3963143,0
1992-08-25,11.638,11.664,11.511,11.585,2777307,0
1992-08-26,11.638,11.764,11.56,11.713,4454416,0
1992-08-27,11.791,11.791,11.585,11.585,3597039,0
1992-08-28,11.638,11.664,11.585,11.611,2078039,0
1992-08-31,11.611,11.611,11.511,11.536,2432849,0
1992-09-01,11.519,11.568,11.467,11.568,3592805,0
1992-09-02,11.568,11.619,11.493,11.543,3733505,0
1992-09-03,11.594,11.695,11.568,11.647,4419597,0
1992-09-04,11.647,11.647,11.519,11.543,2338265,0
1992-09-08,11.594,11.619,11.493,11.543,2812598,0
1992-09-09,11.647,11.747,11.619,11.695,4564059,0
1992-09-10,11.695,11.874,11.647,11.825,5173920,0
1992-09-11,11.825,11.874,11.772,11.825,2736838,0
1992-09-14,11.927,11.954,11.849,11.927,5821895,0
1992-09-15,11.874,11.899,11.772,11.825,3288344,0
1992-09-16,11.801,11.954,11.772,11.825,3938202,0
1992-09-17,11.874,11.927,11.825,11.849,2829539,0
1992-09-18,11.849,11.874,11.801,11.849,9361994,0
1992-09-21,11.849,11.978,11.825,11.927,3850679,0
1992-09-22,11.849,11.874,11.747,11.801,3181058,0
1992-09-23,11.849,12.003,11.825,11.954,5115098,0
1992-09-24,12.003,12.026,11.954,11.978,2854480,0
1992-09-25,12.003,12.003,11.747,11.772,5682605,0
1992-09-28,11.801,11.954,11.747,11.954,2954245,0
1992-09-29,11.954,11.954,11.874,11.899,2104388,0
1992-09-30,11.927,12.003,11.899,11.954,2328383,0
1992-10-01,11.927,11.927,11.801,11.927,3595157,0
1992-10-02,11.874,11.927,11.721,11.721,4392774,0
1992-10-05,11.672,11.721,11.196,11.568,11060753,0
1992-10-06,11.543,11.772,11.467,11.695,3741032,0
1992-10-07,11.647,11.747,11.568,11.594,3565511,0
1992-10-08,11.747,11.874,11.695,11.849,4021497,0
1992-10-09,11.801,11.825,11.672,11.721,2333558,0
1992-10-12,11.772,11.849,11.647,11.849,5045453,0
1992-10-13,11.825,11.874,11.721,11.747,4648766,0
1992-10-14,11.772,11.899,11.721,11.825,4286423,0
1992-10-15,11.772,11.874,11.747,11.801,4369243,0
1992-10-16,11.874,12.026,11.801,12.026,7539949,0
1992-10-19,12.026,12.256,11.927,12.256,12033422,0
1992-10-20,12.327,12.427,12.026,12.377,9143182,0
1992-10-21,12.401,12.528,12.327,12.528,5519789,0
1992-10-22,12.48,12.528,12.351,12.401,5432734,0
1992-10-23,12.401,12.48,12.309,12.327,4006436,0
1992-10-26,12.327,12.453,12.309,12.427,2565551,0
1992-10-27,12.505,12.528,12.427,12.48,2470024,0
1992-10-28,12.505,12.579,12.453,12.505,2287913,0
1992-10-29,12.505,12.528,12.401,12.528,3046472,0
1992-10-30,12.528,12.554,12.283,12.309,4672763,0
1992-11-02,12.309,12.528,12.256,12.453,4342890,0
1992-11-03,12.453,12.48,12.351,12.453,4683116,0
1992-11-04,12.427,12.634,12.401,12.528,5779076,0
1992-11-05,12.528,12.634,12.427,12.554,5199331,0
1992-11-06,12.579,12.634,12.528,12.554,4241250,0
1992-11-09,12.579,12.706,12.528,12.682,4646410,0
1992-11-10,12.657,12.682,12.579,12.657,5273683,0
1992-11-11,12.634,12.634,12.377,12.528,6114119,0
1992-11-12,12.48,12.528,12.155,12.453,9283880,0
1992-11-13,12.427,12.453,12.233,12.283,5496261,0
1992-11-16,12.309,12.427,12.309,12.401,3119881,0
1992-11-17,12.427,12.505,12.377,12.427,2662956,0
1992-11-18,12.427,12.554,12.401,12.427,5842131,0
1992-11-19,12.48,12.505,12.401,12.48,3391872,0
1992-11-20,12.787,12.787,12.528,12.634,8401091,0
1992-11-23,12.634,12.657,12.554,12.606,3323169,0
1992-11-24,12.634,12.835,12.579,12.706,4659120,0
1992-11-25,12.733,12.835,12.706,12.808,4074669,0
1992-11-27,12.86,12.938,12.835,12.938,2246028,0
1992-11-30,12.962,13.067,12.938,13.014,5840247,0
1992-12-01,12.962,12.989,12.86,12.962,5380501,0
1992-12-02,12.962,13.039,12.913,13.014,3771620,0
1992-12-03,13.039,13.039,12.787,12.787,4131608,0
1992-12-04,12.845,12.922,12.769,12.922,3605978,0
1992-12-07,12.946,13.021,12.895,13.021,3401286,0
1992-12-08,12.998,13.021,12.845,13.021,4050668,0
1992-12-09,12.971,13.021,12.922,13.021,3995143,0
1992-12-10,12.998,12.998,12.794,12.895,4937693,0
1992-12-11,12.845,12.895,12.794,12.868,2279916,0
1992-12-14,12.895,12.971,12.845,12.868,5485439,0
1992-12-15,12.845,12.971,12.845,12.922,5618141,0
1992-12-16,12.971,13.048,12.946,12.971,4713231,0
1992-12-17,12.998,13.175,12.971,13.175,5606844,0
1992-12-18,13.252,13.329,13.202,13.277,14116638,0
1992-12-21,13.226,13.226,12.922,12.922,7444894,0
1992-12-22,12.845,12.895,12.715,12.794,11200044,0
1992-12-23,12.69,13.125,12.615,13.075,9681041,0
1992-12-24,13.075,13.149,13.075,13.125,2133095,0
1992-12-28,13.099,13.149,13.021,13.125,3334460,0
1992-12-29,13.048,13.277,12.998,13.021,5032283,0
1992-12-30,13.021,13.075,12.895,13.075,3783856,0
1992-12-31,13.099,13.125,12.868,12.946,3971611,0
1993-01-04,12.971,12.998,12.69,12.715,6165412,0
1993-01-05,12.69,12.794,12.642,12.665,4954163,0
1993-01-06,12.69,12.769,12.342,12.342,11019814,0
1993-01-07,12.342,12.368,11.908,12.163,17469453,0
1993-01-08,12.163,12.163,11.936,12.01,14943900,0
1993-01-11,11.986,12.062,11.833,11.936,7964873,0
1993-01-12,11.908,12.035,11.833,12.035,7385598,0
1993-01-13,12.01,12.089,11.881,12.089,9257532,0
1993-01-14,12.138,12.189,12.01,12.189,7026083,0
1993-01-15,12.215,12.418,12.189,12.241,10903114,0
1993-01-18,12.241,12.264,12.089,12.113,2715192,0
1993-01-19,12.138,12.189,12.035,12.062,5575319,0
1993-01-20,12.089,12.163,12.035,12.089,4156548,0
1993-01-21,12.062,12.113,11.986,12.035,4405949,0
1993-01-22,12.089,12.715,11.936,12.665,18718346,0
1993-01-25,12.946,13.149,12.895,13.075,22023162,0
1993-01-26,13.125,13.125,12.922,12.946,11419801,0
1993-01-27,12.922,13.048,12.868,13.021,7009145,0
1993-01-28,13.048,13.125,12.998,13.099,5411560,0
1993-01-29,13.125,13.226,13.099,13.175,6888209,0
1993-02-01,13.175,13.329,13.149,13.329,6181416,0
1993-02-02,13.329,13.431,13.277,13.405,5650609,0
1993-02-03,13.431,13.549,13.405,13.524,7688650,0
1993-02-04,13.599,13.625,13.455,13.483,6780447,0
1993-02-05,13.405,13.483,13.226,13.329,8477793,0
1993-02-08,13.301,13.329,13.175,13.277,5056280,0
1993-02-09,13.226,13.252,12.998,13.226,5803073,0
1993-02-10,13.202,13.202,12.998,13.075,7533359,0
1993-02-11,13.021,13.048,12.895,12.922,10249020,0
1993-02-12,12.946,12.998,12.895,12.946,6370580,0
1993-02-16,12.895,12.946,12.537,12.642,12923274,0
1993-02-17,12.513,12.562,12.392,12.562,10911113,0
1993-02-18,12.615,12.665,12.318,12.513,11428740,0
1993-02-19,12.562,12.588,12.392,12.445,10072088,0
1993-02-22,12.445,12.537,12.264,12.291,13515252,0
1993-02-23,12.318,12.342,11.881,12.113,16411607,0
1993-02-24,12.163,12.642,12.163,12.642,11911077,0
1993-02-25,12.642,12.895,12.642,12.868,7707001,0
1993-02-26,13.048,13.202,12.946,13.149,10080793,0
1993-03-01,13.301,13.549,13.202,13.354,16059387,0
1993-03-02,13.405,13.753,13.301,13.753,13761126,0
1993-03-03,13.753,13.804,13.599,13.651,14466038,0
1993-03-04,13.549,13.599,13.202,13.301,11070873,0
1993-03-05,13.354,13.507,13.149,13.252,9574927,0
1993-03-08,13.455,13.702,13.405,13.702,8034754,0
1993-03-09,13.702,13.753,13.549,13.702,6322112,0
1993-03-10,13.702,13.753,13.549,13.753,6534342,0
1993-03-11,13.702,13.753,13.405,13.405,6636451,0
1993-03-12,13.354,13.507,13.252,13.455,7548654,0
1993-03-15,13.507,13.507,13.354,13.507,4913693,0
1993-03-16,13.549,13.651,13.507,13.599,3645506,0
1993-03-17,13.516,13.618,13.414,13.516,4429714,0
1993-03-18,13.568,13.769,13.516,13.72,4667351,0
1993-03-19,13.72,13.769,13.361,13.414,11933192,0
1993-03-22,13.361,13.414,13.262,13.361,6356934,0
1993-03-23,13.361,13.465,13.156,13.262,5932717,0
1993-03-24,13.21,13.72,13.156,13.21,6403522,0
1993-03-25,13.21,13.618,13.156,13.465,4929930,0
1993-03-26,13.516,13.568,13.21,13.311,3375403,0
1993-03-29,13.361,13.568,13.262,13.465,3663389,0
1993-03-30,13.465,13.516,12.147,12.606,22854661,0
1993-03-31,12.706,13.004,12.657,12.86,16120563,0
1993-04-01,12.962,13.057,12.554,12.606,9046245,0
1993-04-02,12.453,12.505,12.147,12.351,15055895,0
1993-04-05,12.351,12.401,11.945,12.044,15914220,0
1993-04-06,11.945,11.994,10.982,11.237,34392338,0
1993-04-07,11.135,11.34,11.083,11.237,26763688,0
1993-04-08,11.237,11.801,11.188,11.695,17782382,0
1993-04-12,11.89,12.147,11.695,12.147,11108517,0
1993-04-13,12.147,12.147,11.747,11.747,8594966,0
1993-04-14,11.801,11.849,10.43,11.032,33026037,0
1993-04-15,11.135,11.237,10.728,11.188,20980377,0
1993-04-16,11.188,11.289,10.777,10.777,19067510,0
1993-04-19,10.88,10.982,10.728,10.83,9950917,0
1993-04-20,10.728,10.777,10.532,10.687,10377253,0
1993-04-21,10.687,10.931,10.687,10.777,10308786,0
1993-04-22,10.777,11.032,10.479,10.83,9496816,0
1993-04-23,10.687,10.88,10.631,10.83,6936441,0
1993-04-26,10.931,11.083,10.728,10.777,8349332,0
1993-04-27,10.777,11.032,10.777,10.982,6078355,0
1993-04-28,10.931,10.931,10.728,10.88,5450379,0
1993-04-29,10.88,10.931,10.728,10.83,5025927,0
1993-04-30,10.83,10.931,10.728,10.83,6049654,0
1993-05-03,10.728,10.777,10.479,10.631,10728299,0
1993-05-04,10.631,10.931,10.532,10.88,9154710,0
1993-05-05,10.88,10.982,10.728,10.83,9910917,0
1993-05-06,10.88,10.982,10.777,10.777,9536342,0
1993-05-07,10.83,10.931,10.532,10.631,11724261,0
1993-05-10,10.687,10.728,10.479,10.582,7868879,0
1993-05-11,10.631,10.687,10.532,10.532,7899228,0
1993-05-12,10.631,11.135,10.582,10.931,13826297,0
1993-05-13,10.931,10.982,10.777,10.777,8837547,0
1993-05-14,10.88,11.032,10.83,11.032,6301410,0
1993-05-17,11.032,11.083,10.931,10.982,3524808,0
1993-05-18,10.982,11.032,10.83,10.88,4675822,0
1993-05-19,10.931,11.34,10.83,11.289,10605953,0
1993-05-20,11.289,11.543,11.188,11.543,8860133,0
1993-05-21,11.391,11.493,11.083,11.083,11711318,0
1993-05-24,11.188,11.391,11.135,11.34,4477712,0
1993-05-25,11.441,11.543,11.391,11.493,5106159,0
1993-05-26,11.493,11.493,11.188,11.391,7681117,0
1993-05-27,11.441,11.441,11.032,11.237,6534342,0
1993-05-28,11.032,11.289,10.982,11.289,4938402,0
1993-06-01,11.237,11.493,11.188,11.391,5071335,0
1993-06-02,11.391,11.493,11.34,11.493,4468537,0
1993-06-03,11.237,11.391,11.032,11.135,8089104,0
1993-06-04,11.135,11.135,10.728,10.83,11377685,0
1993-06-07,10.83,10.88,10.687,10.777,7086319,0
1993-06-08,10.795,10.948,10.744,10.744,6164236,0
1993-06-09,10.795,10.896,10.695,10.795,4703821,0
1993-06-10,10.744,10.795,10.641,10.695,5232506,0
1993-06-11,10.848,11.05,10.795,11,8457325,0
1993-06-14,11,11.154,10.896,10.948,4347834,0
1993-06-15,10.948,10.948,10.744,10.744,5599082,0
1993-06-16,10.695,10.744,10.388,10.438,16708306,0
1993-06-17,10.488,10.54,10.335,10.488,9275881,0
1993-06-18,10.335,10.438,10.181,10.181,15460351,0
1993-06-21,10.286,10.388,10.134,10.181,10061500,0
1993-06-22,10.134,10.181,9.581,10.09,26889095,0
1993-06-23,10.09,10.54,10.09,10.488,12882805,0
1993-06-24,10.438,10.848,10.335,10.744,9770688,0
1993-06-25,10.795,10.896,10.744,10.795,5343329,0
1993-06-28,10.896,10.948,10.744,10.848,6325410,0
1993-06-29,10.744,10.795,10.641,10.641,4114901,0
1993-06-30,10.695,10.795,10.591,10.641,4831348,0
1993-07-01,10.591,10.641,10.388,10.438,5245210,0
1993-07-02,10.388,10.438,10.335,10.388,4700293,0
1993-07-06,10.335,10.438,10.234,10.286,4709232,0
1993-07-07,10.286,10.335,10.181,10.335,3996082,0
1993-07-08,10.438,10.896,10.438,10.744,7211255,0
1993-07-09,10.695,10.744,10.54,10.641,3577982,0
1993-07-12,10.641,10.695,10.54,10.591,3425750,0
1993-07-13,10.695,10.848,10.591,10.695,7426543,0
1993-07-14,10.795,10.896,10.744,10.795,6193178,0
1993-07-15,10.744,10.744,10.591,10.744,2860597,0
1993-07-16,10.744,10.848,10.591,10.591,6592926,0
1993-07-19,10.591,10.695,10.488,10.54,3060592,0
1993-07-20,10.488,10.54,10.234,10.438,3282698,0
1993-07-21,10.438,10.488,10.335,10.388,3512336,0
1993-07-22,10.335,10.438,10.134,10.181,3842679,0
1993-07-23,10.234,10.335,10.181,10.286,3978672,0
1993-07-26,10.335,10.388,10.234,10.286,2980594,0
1993-07-27,10.286,10.286,9.989,10.134,6977144,0
1993-07-28,10.134,10.335,10.09,10.181,4466655,0
1993-07-29,10.234,10.438,10.181,10.438,3198229,0
1993-07-30,10.438,10.438,10.181,10.286,3614687,0
1993-08-02,10.335,10.438,10.234,10.388,3369517,0
1993-08-03,10.286,10.388,10.234,10.286,3425992,0
1993-08-04,10.234,10.388,10.181,10.335,4562415,0
1993-08-05,10.54,10.591,10.438,10.488,6529398,0
1993-08-06,10.488,10.591,10.335,10.438,3643156,0
1993-08-09,10.388,10.438,10.286,10.335,4833463,0
1993-08-10,10.335,10.388,10.037,10.134,8475207,0
1993-08-11,10.181,10.54,10.181,10.388,7883235,0
1993-08-12,10.438,10.438,10.234,10.335,4485005,0
1993-08-13,10.335,10.388,10.286,10.335,3997968,0
1993-08-16,10.335,10.335,10.181,10.234,5003102,0
1993-08-17,10.234,10.335,10.181,10.234,5507790,0
1993-08-18,10.234,10.438,10.181,10.335,5801661,0
1993-08-19,10.335,10.54,10.335,10.488,6187292,0
1993-08-20,10.54,10.744,10.438,10.641,11025228,0
1993-08-23,10.591,10.641,10.488,10.54,5176507,0
1993-08-24,10.54,10.695,10.438,10.641,5439324,0
1993-08-25,10.695,10.744,10.438,10.488,8594026,0
1993-08-26,10.488,10.641,10.438,10.488,4412066,0
1993-08-27,10.488,10.54,10.438,10.54,3865028,0
1993-08-30,10.488,10.641,10.488,10.488,3101764,0
1993-08-31,10.506,10.506,10.353,10.455,4604764,0
1993-09-01,10.405,10.506,10.353,10.455,5966832,0
1993-09-02,10.405,10.455,9.945,10.046,14252398,0
1993-09-03,10.046,10.405,9.892,9.945,8484382,0
1993-09-07,9.945,9.999,9.791,9.844,5991773,0
1993-09-08,9.844,9.844,9.588,9.791,13734532,0
1993-09-09,9.692,9.945,9.639,9.844,3963616,0
1993-09-10,9.844,10.098,9.791,9.945,6011774,0
1993-09-13,9.945,10.046,9.892,9.892,4954634,0
1993-09-14,9.945,9.945,9.692,9.791,4917930,0
1993-09-15,9.692,9.844,9.639,9.791,5712726,0
1993-09-16,9.739,9.844,9.639,9.739,5196975,0
1993-09-17,9.588,9.892,9.588,9.692,16980530,0
1993-09-20,9.739,9.791,9.537,9.639,6217882,0
1993-09-21,9.537,9.588,9.3339,9.537,9445288,0
1993-09-22,9.692,9.945,9.588,9.844,11175337,0
1993-09-23,9.945,10.253,9.844,10.151,9535402,0
1993-09-24,10.151,10.253,9.999,9.999,4788993,0
1993-09-27,10.098,10.253,10.098,10.151,3427400,0
1993-09-28,10.151,10.199,9.945,9.945,2951654,0
1993-09-29,9.945,10.046,9.791,9.791,4801229,0
1993-09-30,9.791,10.098,9.739,9.999,5130158,0
1993-10-01,9.945,10.046,9.791,10.046,3649037,0
1993-10-04,9.892,10.046,9.892,10.046,4152075,0
1993-10-05,10.098,10.659,10.046,10.559,14069114,0
1993-10-06,10.711,10.812,10.609,10.76,9401758,0
1993-10-07,10.864,10.956,10.659,10.864,8264392,0
1993-10-08,10.906,10.956,10.711,10.812,5685668,0
1993-10-11,10.812,10.864,10.711,10.76,1916393,0
1993-10-12,10.76,10.864,10.353,10.455,6532692,0
1993-10-13,10.353,10.559,10.303,10.353,5500026,0
1993-10-14,10.455,10.711,10.353,10.659,6465167,0
1993-10-15,10.812,11.11,10.711,10.906,10504779,0
1993-10-18,10.956,10.956,10.812,10.864,5118391,0
1993-10-19,10.812,11.009,10.812,10.906,5010396,0
1993-10-20,11.009,11.161,10.956,11.11,7860407,0
1993-10-21,11.009,11.059,10.864,10.956,5885185,0
1993-10-22,10.956,11.009,10.659,10.659,6391052,0
1993-10-25,10.76,10.956,10.711,10.812,5116509,0
1993-10-26,10.711,10.812,10.559,10.609,4978165,0
1993-10-27,10.609,10.659,10.455,10.506,3870439,0
1993-10-28,10.559,10.76,10.506,10.659,5812486,0
1993-10-29,10.609,10.76,10.506,10.711,4360070,0
1993-11-01,10.609,10.711,10.559,10.609,3151881,0
1993-11-02,10.609,11.059,10.609,10.956,7117612,0
1993-11-03,11.009,11.313,10.956,11.211,10345015,0
1993-11-04,11.161,11.467,11.11,11.263,7059025,0
1993-11-05,11.211,11.365,11.059,11.059,5908244,0
1993-11-08,11.161,11.519,11.059,11.467,6626572,0
1993-11-09,11.568,11.825,11.519,11.619,14100405,0
1993-11-10,11.874,11.978,11.672,11.874,9018952,0
1993-11-11,11.874,12.026,11.772,11.772,6183766,0
1993-11-12,11.772,11.978,11.672,11.874,5594139,0
1993-11-15,11.927,12.026,11.874,11.874,5018631,0
1993-11-16,11.927,12.283,11.874,12.181,7232194,0
1993-11-17,12.129,12.181,11.927,12.129,6629865,0
1993-11-18,12.08,12.181,11.978,12.129,9232356,0
1993-11-19,12.08,12.08,11.927,12.08,7070320,0
1993-11-22,11.927,12.026,11.772,12.026,7044671,0
1993-11-23,11.978,12.026,11.772,11.825,5592023,0
1993-11-24,11.874,12.026,11.825,11.978,3223641,0
1993-11-26,12.089,12.189,11.986,12.138,1936870,0
1993-11-29,12.138,12.392,11.986,11.986,7888877,0
1993-11-30,11.881,11.881,11.585,11.638,8325565,0
1993-12-01,11.638,11.729,11.382,11.585,7617592,0
1993-12-02,11.382,11.484,11.227,11.332,6236702,0
1993-12-03,11.332,11.433,11.178,11.332,4354658,0
1993-12-06,11.382,11.585,11.332,11.382,4073962,0
1993-12-07,11.433,11.433,11.127,11.227,3926674,0
1993-12-08,11.178,11.332,11.075,11.178,3216820,0
1993-12-09,11.178,11.382,11.127,11.28,3248349,0
1993-12-10,11.28,11.28,11.024,11.127,2711429,0
1993-12-13,11.024,11.075,10.923,11.024,3443163,0
1993-12-14,11.075,11.178,10.821,10.872,5417677,0
1993-12-15,10.872,11.127,10.72,11.024,7099732,0
1993-12-16,11.127,11.28,11.024,11.127,5172270,0
1993-12-17,11.075,11.227,11.024,11.178,8501557,0
1993-12-20,10.974,10.974,10.821,10.923,3727153,0
1993-12-21,10.923,10.974,10.769,10.821,5915776,0
1993-12-22,10.769,10.769,10.617,10.72,5564730,0
1993-12-23,10.669,10.72,10.567,10.567,3127883,0
1993-12-27,10.617,10.669,10.361,10.464,5178627,0
1993-12-28,10.413,10.617,10.361,10.617,5569906,0
1993-12-29,10.515,10.72,10.464,10.515,6860915,0
1993-12-30,10.413,10.515,10.261,10.261,4596295,0
1993-12-31,10.31,10.361,10.16,10.16,6612688,0
1994-01-03,10.31,10.515,10.31,10.361,6266349,0
1994-01-04,10.361,10.515,10.31,10.464,5179333,0
1994-01-05,10.464,10.464,10.16,10.361,7399014,0
1994-01-06,10.31,10.31,9.854,10.006,12788926,0
1994-01-07,9.854,10.006,9.801,9.902,9361289,0
1994-01-10,10.006,10.107,9.902,10.107,5564259,0
1994-01-11,10.107,10.464,10.055,10.361,7962519,0
1994-01-12,10.464,10.464,10.261,10.361,6026826,0
1994-01-13,10.31,10.361,10.16,10.361,4948519,0
1994-01-14,10.361,10.464,10.207,10.413,5737662,0
1994-01-17,10.361,10.413,10.207,10.261,4289717,0
1994-01-18,10.31,10.31,10.16,10.16,4437949,0
1994-01-19,10.16,10.31,10.107,10.31,6223058,0
1994-01-20,10.31,10.413,10.207,10.31,4165017,0
1994-01-21,10.31,10.31,10.16,10.261,7491479,0
1994-01-24,10.261,10.261,10.006,10.107,3867384,0
1994-01-25,10.16,10.261,10.055,10.055,3819148,0
1994-01-26,10.107,10.31,10.107,10.31,4286898,0
1994-01-27,10.361,10.567,10.207,10.567,7712412,0
1994-01-28,10.72,10.821,10.361,10.769,7867231,0
1994-01-31,10.872,10.974,10.72,10.769,6524461,0
1994-02-01,11.024,11.178,10.872,10.974,9350230,0
1994-02-02,11.024,11.382,10.974,11.28,9825273,0
1994-02-03,11.382,11.433,11.075,11.433,12360000,0
1994-02-04,11.382,11.382,11.024,11.127,8300390,0
1994-02-07,10.974,11.127,10.872,10.974,6112475,0
1994-02-08,11.024,11.024,10.821,10.872,4265954,0
1994-02-09,10.872,11.075,10.872,10.974,4670647,0
1994-02-10,11.075,11.178,10.872,10.923,4710879,0
1994-02-11,10.923,11.178,10.872,11.024,3464103,0
1994-02-14,10.974,11.178,10.923,11.075,3325049,0
1994-02-15,11.127,11.178,10.974,11.024,3683860,0
1994-02-16,11.127,11.178,11.024,11.127,3281288,0
1994-02-17,11.178,11.28,11.024,11.28,4864993,0
1994-02-18,11.28,11.433,11.178,11.28,7365369,0
1994-02-22,11.28,11.536,11.227,11.484,5757662,0
1994-02-23,11.585,11.833,11.433,11.782,13208672,0
1994-02-24,11.687,11.782,11.433,11.433,7397603,0
1994-02-25,11.585,11.687,11.433,11.536,4279837,0
1994-02-28,11.638,11.687,11.536,11.536,3525983,0
1994-03-01,11.536,11.585,11.28,11.382,4668999,0
1994-03-02,11.127,11.382,11.127,11.227,6368699,0
1994-03-03,11.433,11.433,11.28,11.28,5307332,0
1994-03-04,11.332,11.484,11.227,11.382,4840757,0
1994-03-07,11.484,11.638,11.433,11.536,4937693,0
1994-03-08,11.536,11.729,11.484,11.638,4744997,0
1994-03-09,11.638,11.881,11.638,11.833,6975028,0
1994-03-10,11.833,11.833,11.536,11.536,4874874,0
1994-03-11,11.585,11.638,11.433,11.484,3489280,0
1994-03-14,11.484,11.536,11.382,11.382,3618448,0
1994-03-15,11.348,11.449,11.246,11.297,4225016,0
1994-03-16,11.196,11.246,10.992,11.196,5390148,0
1994-03-17,11.145,11.196,10.992,11.092,5453204,0
1994-03-18,11.042,11.092,10.84,10.889,18688231,0
1994-03-21,10.889,10.992,10.84,10.889,3028591,0
1994-03-22,10.992,11.399,10.941,11.246,5742840,0
1994-03-23,11.246,11.449,11.092,11.145,6760214,0
1994-03-24,11.042,11.297,10.992,11.145,5461203,0
1994-03-25,11.092,11.399,11.042,11.092,4002436,0
1994-03-28,11.092,11.092,10.889,11.042,3642216,0
1994-03-29,10.992,11.092,10.84,10.84,3401286,0
1994-03-30,10.889,10.941,10.582,10.582,6774566,0
1994-03-31,10.582,10.631,9.919,10.532,8703668,0
1994-04-04,10.226,10.379,10.072,10.327,8301333,0
1994-04-05,10.327,10.687,10.327,10.687,10604303,0
1994-04-06,10.687,10.735,10.479,10.532,6380934,0
1994-04-07,10.84,10.992,10.687,10.84,11056991,0
1994-04-08,10.84,10.84,10.43,10.479,5177217,0
1994-04-11,10.532,10.582,10.379,10.479,4280544,0
1994-04-12,10.479,10.582,10.379,10.479,4074669,0
1994-04-13,10.479,10.532,10.174,10.327,4619119,0
1994-04-14,10.278,10.327,10.072,10.126,4887577,0
1994-04-15,10.174,10.278,9.972,10.023,8662262,0
1994-04-18,10.023,10.072,9.82,9.919,5516261,0
1994-04-19,9.868,10.023,9.766,9.766,6544458,0
1994-04-20,9.82,9.82,9.564,9.766,9296587,0
1994-04-21,9.82,10.479,9.82,10.43,7676648,0
1994-04-22,10.479,10.532,10.174,10.327,5012279,0
1994-04-25,10.226,10.43,10.174,10.327,3286699,0
1994-04-26,10.278,10.43,10.226,10.327,4067139,0
1994-04-28,10.379,10.479,10.278,10.479,5624018,0
1994-04-29,10.43,10.43,10.226,10.278,3886205,0
1994-05-02,10.278,10.43,10.174,10.278,4722646,0
1994-05-03,10.226,10.278,10.072,10.174,4512536,0
1994-05-04,10.126,10.174,10.072,10.174,4558181,0
1994-05-05,10.226,10.43,10.226,10.278,4348302,0
1994-05-06,10.174,10.226,10.023,10.072,5031575,0
1994-05-09,10.023,10.072,9.919,9.972,3541751,0
1994-05-10,10.023,10.072,9.868,9.972,4692056,0
1994-05-11,9.919,9.972,9.612,9.766,7154081,0
1994-05-12,9.868,9.972,9.717,9.82,3923615,0
1994-05-13,9.766,9.82,9.612,9.766,4413947,0
1994-05-16,9.717,9.82,9.1539,9.2569,13075738,0
1994-05-17,9.3075,9.612,9.1029,9.612,20926733,0
1994-05-18,9.665,9.972,9.564,9.82,9302467,0
1994-05-19,9.82,9.868,9.612,9.665,5214625,0
1994-05-20,9.612,9.717,9.4605,9.4605,7899699,0
1994-05-23,9.4605,9.513,9.3604,9.3604,5920010,0
1994-05-24,9.3604,9.612,9.3604,9.513,5373208,0
1994-05-25,9.4605,9.612,9.3604,9.564,7223255,0
1994-05-26,9.612,9.82,9.513,9.612,6927267,0
1994-05-27,9.612,9.766,9.564,9.665,3165289,0
1994-05-31,9.612,9.665,9.513,9.564,5838836,0
1994-06-01,9.612,9.612,9.3075,9.3075,10644067,0
1994-06-02,9.2055,9.2569,9.1029,9.2569,14918490,0
1994-06-03,9.3075,9.717,9.3075,9.717,7740177,0
1994-06-06,10.072,10.126,9.612,9.665,7811471,0
1994-06-07,9.684,9.884,9.684,9.784,4876285,0
1994-06-08,10.037,10.09,9.936,10.037,6774566,0
1994-06-09,10.09,10.398,10.037,10.398,6515514,0
1994-06-10,10.344,10.344,9.936,9.989,4972988,0
1994-06-13,10.037,10.447,9.884,10.037,3712800,0
1994-06-14,10.141,10.243,10.037,10.141,3561512,0
1994-06-15,10.09,10.09,9.936,10.037,5012279,0
1994-06-16,10.037,10.19,9.989,10.141,4233487,0
1994-06-17,10.19,10.19,9.835,9.835,13124205,0
1994-06-20,9.835,10.037,9.835,9.989,3657979,0
1994-06-21,9.936,9.989,9.733,9.733,5291564,0
1994-06-22,9.784,9.884,9.784,9.884,2413557,0
1994-06-23,9.884,9.989,9.784,9.884,2319440,0
1994-06-24,9.835,9.884,9.581,9.581,4166666,0
1994-06-27,9.581,9.884,9.4774,9.784,3495161,0
1994-06-28,9.884,9.989,9.835,9.884,4062200,0
1994-06-29,9.989,10.141,9.936,10.037,5053456,0
1994-06-30,9.989,10.09,9.835,9.884,4069963,0
1994-07-01,10.09,10.09,9.936,10.037,4007376,0
1994-07-05,9.989,10.037,9.784,9.884,3778211,0
1994-07-06,9.835,9.884,9.733,9.733,2680607,0
1994-07-07,9.884,10.09,9.835,10.09,5196506,0
1994-07-08,10.037,10.141,9.884,9.936,4925694,0
1994-07-11,9.936,9.989,9.733,9.835,3642447,0
1994-07-12,9.936,10.09,9.784,10.09,5453909,0
1994-07-13,10.037,10.295,10.037,10.19,7143961,0
1994-07-14,10.19,10.398,10.141,10.19,8228156,0
1994-07-15,10.243,10.344,10.19,10.295,7172905,0
1994-07-18,10.344,10.6,10.295,10.55,5389915,0
1994-07-19,10.6,10.702,10.398,10.497,5211329,0
1994-07-20,10.497,10.55,10.398,10.398,3610453,0
1994-07-21,10.398,10.55,10.295,10.497,4221722,0
1994-07-22,10.497,10.55,10.344,10.344,4431124,0
1994-07-25,10.398,10.447,10.19,10.19,3939848,0
1994-07-26,10.141,10.295,10.09,10.243,2870478,0
1994-07-27,10.19,10.295,10.141,10.141,5330618,0
1994-07-28,10.19,10.243,10.09,10.09,1875928,0
1994-07-29,10.141,10.243,10.09,10.19,4019612,0
1994-08-01,10.19,10.295,10.19,10.295,3435398,0
1994-08-02,10.344,10.398,10.19,10.19,3702919,0
1994-08-03,10.19,10.243,10.09,10.19,3184353,0
1994-08-04,10.141,10.19,9.884,9.936,6132005,0
1994-08-05,9.884,9.989,9.784,9.989,4267603,0
1994-08-08,10.037,10.09,9.884,9.936,2648368,0
1994-08-09,9.884,9.936,9.784,9.835,2576844,0
1994-08-10,9.835,9.936,9.784,9.835,8176627,0
1994-08-11,9.884,9.884,9.784,9.835,3541276,0
1994-08-12,9.835,9.835,9.684,9.784,5738844,0
1994-08-15,9.784,9.784,9.63,9.684,4952989,0
1994-08-16,9.784,10.09,9.684,9.884,11335100,0
1994-08-17,9.936,10.037,9.835,9.936,6442581,0
1994-08-18,9.884,9.936,9.835,9.835,3973026,0
1994-08-19,9.936,9.989,9.784,9.835,7750056,0
1994-08-22,9.835,9.936,9.784,9.784,3826678,0
1994-08-23,9.884,9.936,9.63,9.835,4519360,0
1994-08-24,9.835,10.09,9.784,10.037,8237334,0
1994-08-25,10.09,10.09,9.784,9.835,5435557,0
1994-08-26,9.936,10.09,9.884,10.09,6195060,0
1994-08-29,10.141,10.19,9.989,9.989,4492299,0
1994-08-30,10.055,10.16,10.006,10.055,3925025,0
1994-08-31,10.055,10.261,10.006,10.055,6655042,0
1994-09-01,10.107,10.107,9.954,10.055,3265757,0
1994-09-02,10.16,10.16,9.902,10.006,4253249,0
1994-09-06,10.055,10.107,9.954,10.107,2710957,0
1994-09-07,10.107,10.16,9.954,9.954,4321954,0
1994-09-08,10.006,10.261,9.954,10.261,9003893,0
1994-09-09,10.16,10.261,10.055,10.16,6806329,0
1994-09-12,10.207,10.361,10.207,10.261,5097217,0
1994-09-13,10.361,10.617,10.31,10.617,12845629,0
1994-09-14,10.567,10.617,10.31,10.361,12231533,0
1994-09-15,10.413,10.413,10.261,10.31,9311407,0
1994-09-16,10.261,10.361,10.107,10.16,13466314,0
1994-09-19,10.16,10.16,9.854,9.902,8467207,0
1994-09-20,9.801,9.854,9.596,9.596,11568032,0
1994-09-21,9.596,9.748,9.545,9.748,9754924,0
1994-09-22,9.801,9.854,9.701,9.748,4540533,0
1994-09-23,9.748,9.854,9.3917,9.648,3485514,0
1994-09-26,9.748,9.748,9.596,9.648,4410185,0
1994-09-27,9.648,9.701,9.545,9.648,4364306,0
1994-09-28,9.596,9.801,9.545,9.648,6543515,0
1994-09-29,9.648,9.701,9.545,9.596,3601748,0
1994-09-30,9.596,9.648,9.545,9.545,4625235,0
1994-10-03,9.648,9.648,9.4426,9.4943,4324779,0
1994-10-04,9.545,9.596,9.2909,9.2909,7978518,0
1994-10-05,9.2909,9.545,9.1891,9.4943,9168827,0
1994-10-06,9.545,9.545,9.2909,9.3417,5793896,0
1994-10-07,9.3917,9.4426,9.2404,9.3917,5777663,0
1994-10-10,9.2909,9.545,9.2909,9.545,3664332,0
1994-10-11,9.701,9.854,9.648,9.701,6742331,0
1994-10-12,9.748,9.801,9.648,9.648,3808560,0
1994-10-13,9.801,9.902,9.748,9.902,7560654,0
1994-10-14,9.954,9.954,9.801,9.854,3445753,0
1994-10-17,9.801,9.854,9.596,9.701,3255173,0
1994-10-18,9.701,9.701,9.596,9.701,3228349,0
1994-10-19,9.648,9.854,9.545,9.748,6342345,0
1994-10-20,9.648,9.748,9.596,9.596,4236077,0
1994-10-21,9.648,9.701,9.545,9.648,5471320,0
1994-10-24,9.596,9.701,9.545,9.545,3741504,0
1994-10-25,9.545,9.596,9.4426,9.4943,3499395,0
1994-10-26,9.545,9.596,9.4426,9.4943,3633040,0
1994-10-27,9.545,9.596,9.4943,9.596,2964826,0
1994-10-28,9.596,9.801,9.596,9.748,4489708,0
1994-10-31,9.748,9.801,9.596,9.596,3547865,0
1994-11-01,9.596,9.701,9.545,9.648,4173486,0
1994-11-02,9.701,9.854,9.596,9.748,6863974,0
1994-11-03,9.648,9.701,9.545,9.596,7078554,0
1994-11-04,9.648,9.854,9.596,9.701,7326544,0
1994-11-07,9.701,9.854,9.596,9.748,4041260,0
1994-11-08,9.801,9.854,9.701,9.748,4027375,0
1994-11-09,9.854,9.954,9.748,9.801,9845275,0
1994-11-10,9.854,10.006,9.801,9.854,4527593,0
1994-11-11,9.854,9.902,9.648,9.648,4058671,0
1994-11-14,9.701,9.854,9.545,9.596,8662728,0
1994-11-15,9.648,9.701,9.4943,9.596,6023064,0
1994-11-16,9.545,9.648,9.4943,9.545,6531516,0
1994-11-17,9.596,9.596,9.1891,9.2404,15321300,0
1994-11-18,9.2404,9.4426,9.2404,9.2909,13810769,0
1994-11-21,9.3917,9.545,9.3417,9.4943,7419483,0
1994-11-22,9.545,9.748,9.545,9.596,7715704,0
1994-11-23,9.4943,9.596,9.3917,9.596,6968439,0
1994-11-25,9.596,9.748,9.545,9.648,2908596,0
1994-11-28,9.701,9.748,9.648,9.701,6791738,0
1994-11-29,9.665,9.766,9.612,9.665,5054867,0
1994-11-30,9.717,9.717,9.4094,9.513,6673626,0
1994-12-01,9.4605,9.513,9.1539,9.2055,11735081,0
1994-12-02,9.1539,9.2055,9.0018,9.2055,11202160,0
1994-12-05,9.3075,9.4094,9.1539,9.2055,4169485,0
1994-12-06,9.2055,9.2055,9.0018,9.1539,6097651,0
1994-12-07,9.1029,9.2569,9.0524,9.1539,6415284,0
1994-12-08,9.1539,9.1539,8.6957,8.7471,9660807,0
1994-12-09,8.7973,8.8493,8.6451,8.7973,17675096,0
1994-12-12,8.8996,9.1539,8.8493,9.1029,9030245,0
1994-12-13,9.1029,9.2055,9.0018,9.1539,6175293,0
1994-12-14,9.2055,9.3604,9.1029,9.2569,8272155,0
1994-12-15,9.2055,9.2569,9.1029,9.2569,6079298,0
1994-12-16,9.3075,9.4094,9.1029,9.4094,22315857,0
1994-12-19,9.3075,9.3604,9.2055,9.2569,4399126,0
1994-12-20,9.2569,9.2569,9.0524,9.0524,6770096,0
1994-12-21,9.0524,9.3075,9.0524,9.2055,6749629,0
1994-12-22,9.2569,9.3604,9.0524,9.0524,5832720,0
1994-12-23,9.1029,9.1539,8.95,9.0018,5593434,0
1994-12-27,9.0018,9.0018,8.5938,8.6957,7311013,0
1994-12-28,8.6957,8.95,8.6957,8.7973,8820837,0
1994-12-29,8.8493,8.8996,8.7973,8.8996,5673431,0
1994-12-30,8.8493,8.8493,8.5938,8.6957,10304549,0
1995-01-03,8.7471,8.7973,8.3896,8.5429,13419724,0
1995-01-04,8.5429,8.8493,8.4407,8.8493,9161770,0
1995-01-05,9.0018,9.1029,8.8493,8.95,11330865,0
1995-01-06,9.0018,9.1029,8.7973,9.0018,10141496,0
1995-01-09,8.95,9.0018,8.8493,8.95,5358620,0
1995-01-10,9.0018,9.0018,8.7973,8.7973,6351993,0
1995-01-11,8.8493,9.0018,8.7973,9.0018,6750333,0
1995-01-12,9.0018,9.0018,8.7471,8.7973,4136313,0
1995-01-13,8.95,9.0018,8.7973,9.0018,6909382,0
1995-01-16,9.0018,9.0524,8.8493,8.8493,6686571,0
1995-01-17,8.7973,8.8996,8.7471,8.7973,7926051,0
1995-01-18,8.7973,8.8493,8.5938,8.6957,6747745,0
1995-01-19,8.6451,8.6957,8.5938,8.6451,4872991,0
1995-01-20,8.6451,8.8493,8.5938,8.6957,10464307,0
1995-01-23,8.5938,8.8996,8.5429,8.7973,7311956,0
1995-01-24,8.8493,8.8996,8.7471,8.8493,4842168,0
1995-01-25,8.8493,9.0018,8.7973,8.8996,8801077,0
1995-01-26,8.95,9.0524,8.8996,8.95,5689667,0
1995-01-27,9.1029,9.2055,9.0524,9.2055,7377367,0
1995-01-30,9.2569,9.3604,9.2055,9.3075,5819076,0
1995-01-31,9.3604,9.513,9.3075,9.3604,10143849,0
1995-02-01,9.4605,9.612,9.3604,9.612,11099579,0
1995-02-02,9.564,9.717,9.4094,9.717,8932133,0
1995-02-03,9.766,9.868,9.717,9.82,10612773,0
1995-02-06,9.868,9.919,9.82,9.868,5064982,0
1995-02-07,9.868,9.919,9.766,9.82,5244742,0
1995-02-08,9.766,9.868,9.717,9.868,7776645,0
1995-02-09,9.868,9.868,9.717,9.766,5150862,0
1995-02-10,9.766,9.82,9.612,9.665,4878641,0
1995-02-13,9.665,9.766,9.612,9.717,4044787,0
1995-02-14,9.766,9.82,9.717,9.766,4026433,0
1995-02-15,9.82,9.868,9.717,9.766,5060984,0
1995-02-16,9.766,9.82,9.766,9.82,4035145,0
1995-02-17,9.766,9.82,9.612,9.665,7795233,0
1995-02-21,9.665,9.766,9.612,9.717,6822796,0
1995-02-22,9.717,9.82,9.717,9.717,4811816,0
1995-02-23,9.766,9.766,9.612,9.717,6288936,0
1995-02-24,9.717,9.717,9.612,9.717,6630335,0
1995-02-27,9.665,9.717,9.513,9.564,4588768,0
1995-02-28,9.665,9.919,9.665,9.717,12493878,0
1995-03-01,9.766,9.972,9.717,9.972,11142165,0
1995-03-02,10.023,10.174,9.972,10.174,10670653,0
1995-03-03,10.126,10.226,10.072,10.226,6928441,0
1995-03-06,10.174,10.174,9.972,9.972,4912992,0
1995-03-07,9.972,10.072,9.919,10.023,4736053,0
1995-03-08,10.072,10.126,9.972,10.023,4538179,0
1995-03-09,9.972,10.023,9.82,9.919,3659154,0
1995-03-10,9.919,10.126,9.766,10.126,7231488,0
1995-03-13,10.126,10.174,10.023,10.126,3457752,0
1995-03-14,10.174,10.226,10.072,10.174,6133181,0
1995-03-15,10.151,10.199,10.098,10.098,7127259,0
1995-03-16,10.098,10.199,10.098,10.151,4799110,0
1995-03-17,10.151,10.199,9.999,9.999,11368271,0
1995-03-20,9.945,10.151,9.945,10.098,4859815,0
1995-03-21,10.046,10.151,9.945,9.945,5136746,0
1995-03-22,9.999,10.098,9.892,9.945,5736958,0
1995-03-23,9.999,10.098,9.892,9.892,4856758,0
1995-03-24,9.945,10.098,9.945,10.098,4692526,0
1995-03-27,10.098,10.098,9.945,10.046,4337956,0
1995-03-28,10.046,10.303,9.999,10.199,13359962,0
1995-03-29,10.253,10.559,10.199,10.455,14227929,0
1995-03-30,10.506,10.609,10.455,10.455,7848407,0
1995-03-31,10.405,10.559,10.353,10.506,6584216,0
1995-04-03,10.506,10.711,10.506,10.659,9640811,0
1995-04-04,10.659,10.659,10.506,10.609,7512419,0
1995-04-05,10.609,10.659,10.559,10.659,5479790,0
1995-04-06,10.506,10.559,10.353,10.405,7631003,0
1995-04-07,10.405,10.405,10.253,10.303,5596021,0
1995-04-10,10.303,10.405,10.253,10.405,3860321,0
1995-04-11,10.405,10.455,10.303,10.303,5941421,0
1995-04-12,10.303,10.353,10.151,10.199,5021455,0
1995-04-13,10.303,10.405,10.199,10.405,5406616,0
1995-04-17,10.405,10.506,10.353,10.405,7207489,0
1995-04-18,10.455,10.506,10.353,10.353,6261169,0
1995-04-19,10.353,10.405,10.199,10.253,6502341,0
1995-04-20,10.303,10.303,10.046,10.151,5834365,0
1995-04-21,10.199,10.199,9.945,10.046,12982332,0
1995-04-24,9.999,10.046,9.892,9.999,8655672,0
1995-04-25,9.945,9.999,9.63,9.733,12676226,0
1995-04-26,9.733,9.844,9.63,9.733,7985106,0
1995-04-27,9.63,9.844,9.581,9.791,7337133,0
1995-04-28,9.791,9.844,9.684,9.733,5622609,0
1995-05-01,9.63,9.684,9.3241,9.4282,9280116,0
1995-05-02,9.4282,9.581,9.3771,9.4774,7945107,0
1995-05-03,9.581,9.791,9.581,9.63,7135729,0
1995-05-04,9.844,9.844,9.684,9.733,11961664,0
1995-05-05,9.791,9.844,9.733,9.844,7615710,0
1995-05-08,9.733,9.892,9.733,9.791,6046595,0
1995-05-09,9.791,9.844,9.581,9.63,6662334,0
1995-05-10,9.733,9.733,9.529,9.63,7615710,0
1995-05-11,9.63,9.999,9.529,9.999,7895699,0
1995-05-12,9.999,10.455,9.945,10.353,14802495,0
1995-05-15,10.455,10.506,10.303,10.506,8369567,0
1995-05-16,10.455,10.506,10.046,10.303,9763865,0
1995-05-17,10.199,10.253,10.098,10.199,7783705,0
1995-05-18,10.199,10.253,10.046,10.046,6523518,0
1995-05-19,10.046,10.199,9.999,10.151,11634613,0
1995-05-22,10.199,10.253,10.098,10.098,4470182,0
1995-05-23,10.151,10.151,9.999,10.151,5092280,0
1995-05-24,10.151,10.353,9.844,9.844,7025378,0
1995-05-25,9.844,9.945,9.684,9.892,6987735,0
1995-05-26,9.844,9.892,9.733,9.733,4644764,0
1995-05-30,9.791,9.844,9.684,9.791,5092746,0
1995-05-31,9.844,10.253,9.791,10.199,8243217,0
1995-06-01,10.253,10.253,10.098,10.151,7015263,0
1995-06-02,10.199,10.253,10.046,10.199,4293014,0
1995-06-05,10.199,10.253,10.151,10.199,5213210,0
1995-06-06,10.199,10.455,10.199,10.353,6571748,0
1995-06-07,10.353,10.455,10.303,10.405,6191059,0
1995-06-08,10.37,10.473,10.27,10.32,4293955,0
1995-06-09,10.32,10.32,10.166,10.27,4706408,0
1995-06-12,10.32,10.524,10.27,10.473,6312468,0
1995-06-13,10.524,10.735,10.524,10.735,14840380,0
1995-06-14,10.735,10.941,10.677,10.889,12428468,0
1995-06-15,10.889,10.889,10.735,10.785,6530577,0
1995-06-16,10.785,10.889,10.735,10.889,15685286,0
1995-06-19,10.889,11.042,10.84,11.042,11892722,0
1995-06-20,10.992,11.042,10.84,10.941,10430662,0
1995-06-21,10.992,11.042,10.941,11.042,6815739,0
1995-06-22,11.042,11.092,10.941,11.042,7465600,0
1995-06-23,10.992,11.042,10.84,11.042,4943345,0
1995-06-26,10.889,11.042,10.574,10.574,6140476,0
1995-06-27,10.735,10.889,10.625,10.677,4562885,0
1995-06-28,10.785,11.042,10.735,11.042,10855118,0
1995-06-29,11.042,11.042,10.84,10.889,5244980,0
1995-06-30,10.889,11.042,10.84,10.992,5061454,0
1995-07-03,10.992,10.992,10.889,10.889,2953064,0
1995-07-05,10.941,11.042,10.889,10.889,4750641,0
1995-07-06,10.941,11.092,10.889,11.092,9509754,0
1995-07-07,11.042,11.092,10.941,10.992,5281444,0
1995-07-10,10.889,10.889,10.735,10.785,4512297,0
1995-07-11,10.84,10.889,10.677,10.677,5592257,0
1995-07-12,10.677,10.941,10.574,10.889,6656455,0
1995-07-13,10.889,10.941,10.625,10.625,4684761,0
1995-07-14,10.524,10.84,10.524,10.677,7429364,0
1995-07-17,10.735,10.992,10.677,10.992,6365167,0
1995-07-18,10.992,11.145,10.735,10.992,10818178,0
1995-07-19,10.941,11.145,10.84,11.042,8777076,0
1995-07-20,11.196,11.246,11.092,11.196,8867663,0
1995-07-21,11.297,11.297,11.196,11.297,12842807,0
1995-07-24,11.297,11.348,11.092,11.092,5878601,0
1995-07-25,11.092,11.196,10.992,11.092,4894167,0
1995-07-26,11.092,11.145,11.042,11.042,5520965,0
1995-07-27,11.092,11.196,11.042,11.145,3678212,0
1995-07-28,11.145,11.196,10.941,10.941,4390187,0
1995-07-31,10.992,10.992,10.84,10.941,5183095,0
1995-08-01,10.941,10.941,10.625,10.677,7599947,0
1995-08-02,10.785,10.889,10.473,10.625,7028438,0
1995-08-03,10.422,10.524,10.32,10.473,5827546,0
1995-08-04,10.524,10.625,10.473,10.524,4177958,0
1995-08-07,10.574,10.574,10.217,10.422,6214822,0
1995-08-08,10.524,10.574,10.27,10.473,4012788,0
1995-08-09,10.473,10.473,10.217,10.27,5670140,0
1995-08-10,10.32,10.422,10.166,10.217,5954834,0
1995-08-11,10.166,10.27,10.166,10.166,4074433,0
1995-08-14,10.166,10.27,10.014,10.116,6080708,0
1995-08-15,10.116,10.166,9.963,10.166,9526462,0
1995-08-16,10.166,10.524,10.116,10.37,8772607,0
1995-08-17,10.422,10.524,10.32,10.37,5346853,0
1995-08-18,10.422,10.524,10.37,10.37,7975224,0
1995-08-21,10.473,10.574,10.422,10.422,5402617,0
1995-08-22,10.37,10.574,10.37,10.37,5726839,0
1995-08-23,10.422,10.473,10.116,10.166,7355720,0
1995-08-24,10.27,10.32,10.116,10.116,5571082,0
1995-08-25,10.166,10.37,10.116,10.32,5057927,0
1995-08-28,10.422,10.524,10.014,10.063,5589670,0
1995-08-29,10.116,10.422,10.116,10.32,6355286,0
1995-08-30,10.37,10.422,10.166,10.27,22362443,0
1995-08-31,10.243,10.295,10.081,10.081,4154193,0
1995-09-01,10.134,10.243,10.134,10.243,4500767,0
1995-09-05,10.181,10.344,10.181,10.243,7293839,0
1995-09-06,10.295,10.344,10.181,10.181,9678928,0
1995-09-07,10.243,10.344,10.181,10.295,6921147,0
1995-09-08,10.295,10.344,10.134,10.181,9554222,0
1995-09-11,10.243,10.344,10.181,10.344,7932640,0
1995-09-12,10.398,10.447,10.344,10.447,5465908,0
1995-09-13,10.447,10.6,10.398,10.497,7727003,0
1995-09-14,10.497,10.55,10.447,10.447,9206476,0
1995-09-15,10.6,10.65,10.497,10.55,14091230,0
1995-09-18,10.6,10.6,10.497,10.6,3835386,0
1995-09-19,10.55,10.6,10.344,10.344,7993812,0
1995-09-20,10.295,10.398,10.181,10.398,8304861,0
1995-09-21,10.295,10.344,10.181,10.243,7984875,0
1995-09-22,10.181,10.398,10.134,10.295,4557708,0
1995-09-25,10.344,10.398,10.181,10.181,5955068,0
1995-09-26,10.295,10.398,10.243,10.295,5658844,0
1995-09-27,10.181,10.295,10.134,10.134,5309682,0
1995-09-28,10.181,10.344,10.134,10.344,5256741,0
1995-09-29,10.344,10.344,10.134,10.181,5593434,0
1995-10-02,10.134,10.243,10.081,10.181,6777150,0
1995-10-03,10.134,10.181,9.981,9.981,6984204,0
1995-10-04,9.877,9.928,9.674,9.829,7155494,0
1995-10-05,9.776,9.928,9.724,9.829,5508969,0
1995-10-06,9.776,9.877,9.674,9.776,8328155,0
1995-10-09,9.776,10.03,9.724,9.928,5868485,0
1995-10-10,9.776,9.877,9.724,9.829,8377563,0
1995-10-11,9.776,9.829,9.3917,9.4684,13902294,0
1995-10-12,9.521,9.674,9.4184,9.4184,15977744,0
1995-10-13,9.4684,9.572,9.4184,9.521,18342595,0
1995-10-16,9.4684,9.521,9.1029,9.2656,13621833,0
1995-10-17,9.2055,9.3692,9.1029,9.3692,16558663,0
1995-10-18,9.3692,9.4684,9.2656,9.3692,12870100,0
1995-10-19,9.4184,9.4184,9.2055,9.4184,11194397,0
1995-10-20,9.3692,9.521,9.3153,9.4684,15432120,0
1995-10-23,9.3692,9.4684,9.2656,9.3153,12304240,0
1995-10-24,9.3153,9.4184,9.2656,9.2656,7188901,0
1995-10-25,9.2656,9.3692,9.1539,9.2656,8896604,0
1995-10-26,9.2656,9.2656,8.95,9.0018,7860407,0
1995-10-27,9.0018,9.1029,8.95,9.1029,7374307,0
1995-10-30,9.1029,9.2055,8.95,9.0018,6575280,0
1995-10-31,9.1029,9.1539,8.8493,8.8996,12473875,0
1995-11-01,8.8996,9.1539,8.8996,9.1539,10014442,0
1995-11-02,9.1539,9.674,9.1029,9.674,12576931,0
1995-11-03,9.572,9.776,9.521,9.62,8768610,0
1995-11-06,9.62,9.62,9.4684,9.572,5545201,0
1995-11-07,9.572,9.776,9.572,9.724,5832483,0
1995-11-08,9.776,9.829,9.62,9.724,7589830,0
1995-11-09,9.829,9.981,9.62,9.902,9045304,0
1995-11-10,9.776,9.928,9.776,9.829,4869227,0
1995-11-13,9.724,9.877,9.674,9.829,3679860,0
1995-11-14,9.776,9.776,9.4684,9.62,8762020,0
1995-11-15,9.521,9.928,9.4684,9.776,8285094,0
1995-11-16,9.724,9.829,9.62,9.776,8173570,0
1995-11-17,9.776,9.877,9.521,9.674,10840056,0
1995-11-20,9.776,9.981,9.776,9.981,8572613,0
1995-11-21,9.928,10.243,9.877,10.081,9180357,0
1995-11-22,10.081,10.181,10.081,10.081,4942400,0
1995-11-24,10.081,10.181,10.03,10.181,1366302,0
1995-11-27,10.243,10.295,10.134,10.181,6290114,0
1995-11-28,10.081,10.134,9.928,10.081,8042517,0
1995-11-29,10.055,10.16,9.954,10.16,8573557,0
1995-11-30,10.055,10.107,9.902,9.902,6959030,0
1995-12-01,9.954,10.006,9.902,10.006,6818565,0
1995-12-04,9.954,10.055,9.902,9.954,6537633,0
1995-12-05,9.954,10.055,9.954,10.006,8584143,0
1995-12-06,10.006,10.107,9.902,9.954,7572421,0
1995-12-07,9.902,9.954,9.639,9.791,7981815,0
1995-12-08,9.692,9.791,9.639,9.791,4792055,0
1995-12-11,9.791,9.902,9.692,9.739,5135099,0
1995-12-12,9.739,9.902,9.739,9.791,7624886,0
1995-12-13,9.739,9.791,9.639,9.639,6281644,0
1995-12-14,9.639,9.692,9.537,9.588,6287761,0
1995-12-15,9.639,9.639,9.437,9.537,19707014,0
1995-12-18,9.4863,9.537,9.3848,9.437,5871306,0
1995-12-19,9.3339,9.639,9.2325,9.588,7703943,0
1995-12-20,9.639,9.692,9.2832,9.2832,6046595,0
1995-12-21,9.2832,9.588,9.2832,9.588,7990518,0
1995-12-22,9.4863,9.537,9.437,9.4863,5670843,0
1995-12-26,9.3848,9.537,9.3339,9.3848,5058865,0
1995-12-27,9.3339,9.4863,9.13,9.3848,8148629,0
1995-12-28,9.3848,9.437,9.2325,9.2832,8475207,0
1995-12-29,9.2832,9.2832,9.13,9.1804,8093341,0
1996-01-02,9.1804,9.639,9.13,9.588,9273763,0
1996-01-03,9.537,9.844,9.537,9.692,11906605,0
1996-01-04,9.739,9.954,9.692,9.791,9682692,0
1996-01-05,9.639,9.791,9.639,9.639,5965657,0
1996-01-08,9.537,9.692,9.4863,9.639,2542963,0
1996-01-09,9.692,9.692,9.4863,9.4863,6375052,0
1996-01-10,9.437,9.437,9.2325,9.3339,8920131,0
1996-01-11,9.3339,9.4863,9.2832,9.437,6244936,0
1996-01-12,9.437,9.4863,9.13,9.1804,7265607,0
1996-01-15,9.2325,9.437,9.1804,9.1804,3751387,0
1996-01-16,9.2832,9.3339,9.13,9.2832,5936244,0
1996-01-17,8.4576,8.5089,8.2453,8.4067,38933579,0
1996-01-18,8.4067,8.4576,7.8714,7.9391,33490961,0
1996-01-19,7.9391,8.1945,7.8882,8.1945,28477033,0
1996-01-22,8.3561,8.5089,8.3048,8.4576,15678930,0
1996-01-23,8.4067,8.4576,8.3561,8.4067,8139452,0
1996-01-24,8.4067,8.4067,8.1433,8.2453,18686111,0
1996-01-25,8.1945,8.2453,8.1945,8.2453,11826138,0
1996-01-26,8.1945,8.2453,8.1945,8.2453,7825113,0
1996-01-29,8.2453,8.3048,8.1945,8.2453,12352002,0
1996-01-30,8.2453,8.3561,8.1945,8.3048,14908375,0
1996-01-31,8.3048,8.5089,8.1945,8.4067,15910452,0
1996-02-01,8.3561,9.0198,8.3561,8.968,28222223,0
1996-02-02,9.0198,9.0696,8.7631,8.8669,12831509,0
1996-02-05,8.8669,9.1804,8.8669,9.1804,11622149,0
1996-02-06,9.13,9.1804,9.0198,9.13,9707866,0
1996-02-07,9.1804,9.3339,9.1804,9.3339,9937739,0
1996-02-08,9.3339,9.437,9.2832,9.3339,10414427,0
1996-02-09,9.3339,9.3339,9.13,9.2325,8737549,0
1996-02-12,9.3339,9.437,9.2832,9.3848,10715826,0
1996-02-13,9.2325,9.2832,9.0198,9.0198,11624971,0
1996-02-14,9.1804,9.1804,8.968,9.13,9400583,0
1996-02-15,9.0696,9.2325,8.8669,8.8669,8084164,0
1996-02-16,8.8669,8.9173,8.7631,8.7631,11959075,0
1996-02-20,8.6615,8.7134,8.3048,8.6109,8125808,0
1996-02-21,8.5597,9.0198,8.5597,9.0198,8926954,0
1996-02-22,9.13,9.2325,9.0198,9.2325,8802253,0
1996-02-23,9.2832,9.3848,8.9173,9.1804,9270708,0
1996-02-26,9.0696,9.1804,8.9173,8.968,5885423,0
1996-02-27,8.9173,9.0696,8.6615,8.968,9584340,0
1996-02-28,9.0696,9.1804,8.7134,8.7631,10385014,0
1996-02-29,8.7134,8.968,8.6615,8.7631,9336825,0
1996-03-01,8.8669,8.968,8.6615,8.9173,10816530,0
1996-03-04,8.8669,9.3339,8.815,9.1804,17093936,0
1996-03-05,9.1804,9.437,9.1804,9.3848,14644147,0
1996-03-06,9.437,9.588,9.3339,9.437,14602738,0
1996-03-07,9.3848,9.437,9.1804,9.3339,8951895,0
1996-03-08,9.2832,9.3848,8.968,9.2832,9789040,0
1996-03-11,9.0198,9.2832,8.968,9.1804,8063221,0
1996-03-12,9.13,9.3848,9.0198,9.2325,9048832,0
1996-03-13,9.2325,9.4863,9.2325,9.4863,9932796,0
1996-03-14,9.4863,9.791,9.4863,9.739,18216483,0
1996-03-15,9.717,9.868,9.3506,9.82,19747246,0
1996-03-18,9.919,10.126,9.868,10.126,17645680,0
1996-03-19,10.174,10.234,9.717,9.82,9907152,0
1996-03-20,9.868,9.919,9.717,9.868,5740487,0
1996-03-21,9.868,9.919,9.766,9.766,3741504,0
1996-03-22,9.868,9.919,9.766,9.82,4363834,0
1996-03-25,9.919,9.972,9.766,9.766,5259328,0
1996-03-26,9.766,9.82,9.665,9.766,4662176,0
1996-03-27,9.717,9.82,9.665,9.766,3893264,0
1996-03-28,9.766,9.972,9.665,9.919,10171850,0
1996-03-29,9.612,9.665,9.3996,9.503,18091547,0
1996-04-01,9.612,9.766,9.4515,9.717,8850016,0
1996-04-02,9.665,9.717,9.3506,9.3996,8945776,0
1996-04-03,9.3996,9.503,9.3506,9.3506,6507047,0
1996-04-04,9.3996,9.4515,9.2997,9.2997,5448498,0
1996-04-08,9.0442,9.1463,8.9426,9.1463,9014242,0
1996-04-09,9.2481,9.2481,9.0944,9.0944,6779976,0
1996-04-10,9.0944,9.2481,8.9932,9.0442,7285369,0
1996-04-11,9.0442,9.1969,8.8912,9.0442,8181334,0
1996-04-12,9.0442,9.3506,8.9426,9.3506,10922173,0
1996-04-15,9.3996,9.4515,9.2481,9.3996,6182586,0
1996-04-16,9.3996,9.665,9.1969,9.3506,6122826,0
1996-04-17,9.2481,9.3996,9.2481,9.2997,9057067,0
1996-04-18,9.2481,9.2997,9.1463,9.1463,6446110,0
1996-04-19,9.2481,9.3506,9.1969,9.2997,11113934,0
1996-04-22,9.3996,9.4515,9.2997,9.3506,6520692,0
1996-04-23,9.3506,9.612,9.2997,9.4515,10762885,0
1996-04-24,9.564,9.612,9.3506,9.4515,10166671,0
1996-04-25,9.503,9.564,9.3996,9.564,6986794,0
1996-04-26,9.612,9.868,9.612,9.82,11865430,0
1996-04-29,9.717,9.766,9.612,9.665,6635984,0
1996-04-30,9.612,9.868,9.612,9.868,7764880,0
1996-05-01,9.868,10.174,9.82,10.023,22214216,0
1996-05-02,10.023,10.098,9.717,9.766,10847823,0
1996-05-03,9.766,9.868,9.665,9.701,9027893,0
1996-05-06,9.868,9.919,9.665,9.717,5351560,0
1996-05-07,9.82,9.868,9.612,9.717,6492693,0
1996-05-08,9.665,10.023,9.612,10.023,9399876,0
1996-05-09,9.868,9.919,9.665,9.766,7654532,0
1996-05-10,9.868,9.972,9.766,9.82,8127220,0
1996-05-13,9.868,10.072,9.82,10.023,7912876,0
1996-05-14,10.126,10.286,10.072,10.234,13184673,0
1996-05-15,10.174,10.335,10.126,10.126,9936564,0
1996-05-16,10.174,10.286,10.072,10.174,6619511,0
1996-05-17,10.286,10.335,10.174,10.174,14177579,0
1996-05-20,10.234,10.286,10.126,10.174,6012005,0
1996-05-21,10.234,10.286,10.174,10.234,6066591,0
1996-05-22,10.286,10.438,10.234,10.438,15168365,0
1996-05-23,10.438,10.488,10.174,10.174,9771393,0
1996-05-24,10.286,10.388,10.234,10.335,5724254,0
1996-05-28,10.438,10.906,10.388,10.54,12796692,0
1996-05-29,10.54,10.695,10.54,10.54,8576145,0
1996-05-30,10.591,10.591,10.388,10.54,8011694,0
1996-05-31,10.54,10.744,10.488,10.695,7984403,0
1996-06-03,10.744,10.857,10.641,10.744,13775946,0
1996-06-04,10.956,10.956,10.857,10.857,12185655,0
1996-06-05,10.906,10.956,10.695,10.744,9230237,0
1996-06-06,10.857,10.906,10.641,10.641,6811505,0
1996-06-07,10.438,10.744,10.388,10.744,10977695,0
1996-06-10,10.744,10.795,10.641,10.695,5784486,0
1996-06-11,10.744,10.906,10.695,10.744,11505208,0
1996-06-12,10.744,10.857,10.744,10.744,6399755,0
1996-06-13,10.769,10.769,10.669,10.769,4149018,0
1996-06-14,10.72,10.872,10.72,10.821,7166552,0
1996-06-17,10.769,10.821,10.72,10.72,4401008,0
1996-06-18,10.669,10.669,10.405,10.455,7870997,0
1996-06-19,10.455,10.455,10.199,10.199,6606568,0
1996-06-20,10.253,10.405,10.253,10.303,8523439,0
1996-06-21,10.405,10.669,10.353,10.617,18807283,0
1996-06-24,10.669,10.72,10.567,10.669,6191294,0
1996-06-25,10.617,10.617,10.455,10.506,8908365,0
1996-06-26,10.455,10.617,10.405,10.617,6898797,0
1996-06-27,10.506,10.567,10.405,10.506,4558416,0
1996-06-28,10.567,10.567,10.455,10.506,3888792,0
1996-07-01,10.506,10.506,10.253,10.303,4448302,0
1996-07-02,10.253,10.303,10.098,10.303,4913220,0
1996-07-03,10.303,10.405,10.199,10.303,3860321,0
1996-07-05,10.151,10.199,10.098,10.151,1946515,0
1996-07-08,10.098,10.303,9.884,9.936,6136475,0
1996-07-09,10.098,10.199,9.999,10.046,4851347,0
1996-07-10,10.098,10.098,9.733,9.936,8315683,0
1996-07-11,10.046,10.098,9.733,9.784,7840408,0
1996-07-12,9.835,9.999,9.784,9.884,6084005,0
1996-07-15,9.884,9.936,9.581,9.684,5126157,0
1996-07-16,9.581,9.684,9.0102,9.4774,9817037,0
1996-07-17,9.581,10.098,9.3692,10.046,8268156,0
1996-07-18,10.098,10.151,9.835,9.999,5066398,0
1996-07-19,10.046,10.046,9.63,9.936,7963934,0
1996-07-22,9.835,9.884,9.63,9.63,4856758,0
1996-07-23,9.684,9.733,9.529,9.581,4606413,0
1996-07-24,9.4774,9.884,9.3692,9.884,8516619,0
1996-07-25,9.936,9.999,9.63,9.936,8359211,0
1996-07-26,9.936,10.098,9.63,9.936,4784997,0
1996-07-29,9.936,9.999,9.835,9.835,5524024,0
1996-07-30,9.835,9.936,9.784,9.936,4466888,0
1996-07-31,9.884,10.046,9.835,9.936,5245919,0
1996-08-01,9.936,10.151,9.936,10.151,5946365,0
1996-08-02,10.199,10.303,10.098,10.151,5400734,0
1996-08-05,10.199,10.199,10.046,10.151,3424578,0
1996-08-06,10.151,10.303,9.999,10.199,4294896,0
1996-08-07,10.253,10.405,10.253,10.253,6004950,0
1996-08-08,10.199,10.303,10.151,10.253,3321991,0
1996-08-09,10.353,10.617,10.303,10.455,9973976,0
1996-08-12,10.506,10.72,10.455,10.72,7081144,0
1996-08-13,10.872,11.075,10.72,10.72,20323935,0
1996-08-14,10.821,11.024,10.769,10.923,14103230,0
1996-08-15,10.923,11.289,10.872,11.237,20946026,0
1996-08-16,11.237,11.594,11.237,11.543,22120572,0
1996-08-19,11.441,11.493,11.135,11.135,9373054,0
1996-08-20,11.188,11.34,11.135,11.289,9226240,0
1996-08-21,11.289,11.34,11.075,11.135,5205921,0
1996-08-22,11.188,11.34,11.135,11.289,7086555,0
1996-08-23,11.289,11.289,11.135,11.135,4644057,0
1996-08-26,11.075,11.237,11.075,11.135,4740058,0
1996-08-27,11.075,11.289,11.024,11.135,5165922,0
1996-08-28,11.188,11.188,11.075,11.135,3906675,0
1996-08-29,11.1,11.1,10.948,10.948,4849465,0
1996-08-30,10.948,11,10.84,10.948,5397443,0
1996-09-03,10.785,11.05,10.687,11,4757938,0
1996-09-04,11,11.154,11,11.05,4847579,0
1996-09-05,10.896,11,10.687,10.735,3822677,0
1996-09-06,10.785,10.896,10.687,10.735,5765898,0
1996-09-09,10.896,11.1,10.896,11,3981261,0
1996-09-10,11.05,11.05,10.948,11.05,4000317,0
1996-09-11,10.948,11.05,10.896,11.05,3981493,0
1996-09-12,11.1,11.467,11.05,11.358,9612811,0
1996-09-13,11.568,11.619,11.306,11.306,13625601,0
1996-09-16,11.358,11.519,11.306,11.358,7024204,0
1996-09-17,11.358,11.416,11.254,11.254,4768290,0
1996-09-18,11.254,11.306,11,11.05,5848012,0
1996-09-19,11.05,11.254,11,11.154,4736053,0
1996-09-20,11.254,11.467,11.254,11.467,13725362,0
1996-09-23,11.416,11.416,11.154,11.254,3784796,0
1996-09-24,11.1,11.416,11.05,11.05,8016403,0
1996-09-25,11.05,11.154,10.785,10.785,7008441,0
1996-09-26,10.785,10.84,10.687,10.687,6383053,0
1996-09-27,10.735,10.896,10.631,10.84,4389717,0
1996-09-30,10.948,11.05,10.896,10.948,6847032,0
1996-10-01,10.785,10.84,10.687,10.785,3810443,0
1996-10-02,10.785,10.84,10.582,10.631,7277606,0
1996-10-03,10.631,10.948,10.582,10.948,5146861,0
1996-10-04,10.84,11.05,10.785,10.948,6291528,0
1996-10-07,11,11.254,11,11.1,5775313,0
1996-10-08,11.204,11.358,11.154,11.254,7370071,0
1996-10-09,11.254,11.254,10.896,10.948,5258621,0
1996-10-10,11,11.254,10.948,11.204,6291528,0
1996-10-11,11.358,11.416,11.254,11.416,6475519,0
1996-10-14,11.358,11.467,11.306,11.306,6265173,0
1996-10-15,11.358,11.467,11.1,11.154,5940483,0
1996-10-16,11.204,11.306,11.1,11.254,5357677,0
1996-10-17,11.358,11.519,11.306,11.519,6745155,0
1996-10-18,11.519,11.721,11.467,11.672,18842579,0
1996-10-21,11.619,11.672,11.358,11.416,7129144,0
1996-10-22,11.519,11.568,11.416,11.467,5225920,0
1996-10-23,11.416,11.416,11.154,11.416,4081493,0
1996-10-24,11.358,11.358,11.154,11.154,4209489,0
1996-10-25,11.154,11.306,11.1,11.204,3085293,0
1996-10-28,11.154,11.358,11.1,11.306,4210428,0
1996-10-29,11.204,11.416,11.204,11.358,5358620,0
1996-10-30,11.127,11.204,10.84,10.896,9040832,0
1996-10-31,10.896,11.154,10.84,11,5358152,0
1996-11-01,11.1,11.154,10.896,10.948,6043769,0
1996-11-04,10.948,11,10.785,10.896,4215134,0
1996-11-05,10.948,11.05,10.84,11.05,5255801,0
1996-11-06,11.05,11.154,10.948,11.154,4800759,0
1996-11-07,11.1,11.254,11.1,11.1,6189647,0
1996-11-08,11.1,11.254,11.1,11.204,4273959,0
1996-11-11,11.204,11.204,11,11,3951145,0
1996-11-12,11,11.05,10.32,10.43,28931369,0
1996-11-13,10.379,10.43,9.963,9.963,27257082,0
1996-11-14,10.063,10.32,10.063,10.166,15261302,0
1996-11-15,10.32,10.379,10.116,10.166,16057269,0
1996-11-18,10.217,10.32,10.166,10.27,6631042,0
1996-11-19,10.27,10.32,10.014,10.166,11842375,0
1996-11-20,10.27,10.32,10.217,10.32,12150831,0
1996-11-21,10.379,10.479,10.32,10.479,8243921,0
1996-11-22,10.532,10.582,10.43,10.582,6886087,0
1996-11-25,10.631,10.631,10.479,10.582,7563242,0
1996-11-26,10.582,10.687,10.532,10.532,8769780,0
1996-11-27,10.582,10.631,10.532,10.532,5639552,0
1996-11-29,10.582,10.687,10.582,10.582,1921808,0
1996-12-02,10.631,10.687,10.582,10.582,5042865,0
1996-12-03,10.631,10.84,10.582,10.785,8361328,0
1996-12-04,10.687,10.785,10.532,10.582,7662770,0
1996-12-05,10.582,10.687,10.379,10.582,7731473,0
1996-12-06,10.27,10.479,10.217,10.379,6766803,0
1996-12-09,10.479,10.479,10.166,10.217,8322037,0
1996-12-10,10.27,10.379,10.217,10.217,7261840,0
1996-12-11,10.081,10.19,10.081,10.081,6549634,0
1996-12-12,10.19,10.243,9.928,9.928,8764842,0
1996-12-13,10.03,10.03,9.829,9.928,7493596,0
1996-12-16,9.928,9.981,9.665,9.665,9828802,0
1996-12-17,9.665,9.665,9.513,9.564,12579994,0
1996-12-18,9.665,9.724,9.564,9.564,9058477,0
1996-12-19,9.612,9.776,9.564,9.724,11345451,0
1996-12-20,10.03,10.03,9.776,9.829,18912221,0
1996-12-23,9.877,9.981,9.776,9.776,6725862,0
1996-12-24,9.776,9.829,9.724,9.776,2130741,0
1996-12-26,9.829,10.141,9.829,9.981,5444029,0
1996-12-27,10.081,10.081,9.928,10.03,3997968,0
1996-12-30,10.081,10.081,9.776,9.776,4787581,0
1996-12-31,9.724,9.724,9.4605,9.4605,7346545,0
1997-01-02,9.564,9.612,9.3604,9.564,8762255,0
1997-01-03,9.564,9.612,9.4094,9.4094,6606101,0
1997-01-06,9.513,9.564,9.1463,9.1969,11153459,0
1997-01-07,9.3604,9.928,9.3604,9.928,16314909,0
1997-01-08,10.03,10.081,9.776,9.829,10490189,0
1997-01-09,9.829,10.03,9.829,9.928,8955425,0
1997-01-10,9.776,10.03,9.776,9.981,8469087,0
1997-01-13,9.981,10.03,9.665,9.776,6043769,0
1997-01-14,9.877,9.928,9.724,9.776,13473132,0
1997-01-15,9.665,9.724,9.513,9.612,9018480,0
1997-01-16,9.665,9.665,9.4605,9.612,9273763,0
1997-01-17,9.665,9.724,9.4605,9.724,14242515,0
1997-01-20,9.776,9.801,9.513,9.513,6044945,0
1997-01-21,9.513,9.612,9.4605,9.513,12786339,0
1997-01-22,9.513,9.612,9.4605,9.612,9419408,0
1997-01-23,9.564,9.665,9.4605,9.4605,17775324,0
1997-01-24,9.513,9.612,9.4605,9.564,8268864,0
1997-01-27,9.513,9.564,9.4605,9.513,9770688,0
1997-01-28,9.564,9.665,9.513,9.513,10218199,0
1997-01-29,9.564,9.612,9.513,9.564,7034554,0
1997-01-30,9.564,9.665,9.564,9.665,7685590,0
1997-01-31,9.665,10.081,9.665,9.877,13426786,0
1997-02-03,9.877,9.877,9.665,9.724,6272227,0
1997-02-04,9.724,9.776,9.665,9.776,5132040,0
1997-02-05,9.829,10.03,9.564,9.612,11797434,0
1997-02-06,9.776,9.928,9.724,9.829,9123655,0
1997-02-07,9.981,9.981,9.829,9.928,9138946,0
1997-02-10,10.03,10.19,10.03,10.19,8775902,0
1997-02-11,10.19,10.344,10.141,10.19,9767626,0
1997-02-12,10.295,10.398,10.243,10.398,8486263,0
1997-02-13,10.398,10.447,10.243,10.344,11684263,0
1997-02-14,10.344,10.344,10.141,10.243,7248666,0
1997-02-18,10.243,10.344,9.981,10.344,9041538,0
1997-02-19,10.243,10.295,10.141,10.141,8552614,0
1997-02-20,10.141,10.141,9.776,9.877,9598928,0
1997-02-21,9.877,10.03,9.877,9.981,9731159,0
1997-02-24,9.928,10.295,9.877,10.243,8728375,0
1997-02-25,10.447,11.075,10.295,10.966,26472405,0
1997-02-26,11.075,11.227,10.76,11.127,22102454,0
1997-02-27,11.127,11.227,11.075,11.127,13410786,0
1997-02-28,11.178,11.178,10.966,10.966,8316153,0
1997-03-03,10.914,11.28,10.914,11.227,10087850,0
1997-03-04,11.28,11.382,11.017,11.017,7231020,0
1997-03-05,11.075,11.127,10.914,11.075,7032441,0
1997-03-06,11.227,11.382,11.075,11.332,15246714,0
1997-03-07,11.433,11.519,11.332,11.332,8417087,0
1997-03-10,11.433,11.519,11.382,11.382,8535208,0
1997-03-11,11.433,11.543,11.332,11.543,9151652,0
1997-03-12,11.594,11.961,11.543,11.961,24248019,0
1997-03-13,12.318,12.318,11.961,12.062,24301430,0
1997-03-14,12.062,12.062,11.594,11.961,15276125,0
1997-03-17,11.936,12.089,11.721,12.035,9699866,0
1997-03-18,12.089,12.138,11.936,12.138,12271535,0
1997-03-19,12.351,12.453,12.3,12.453,22575845,0
1997-03-20,12.401,12.453,12.189,12.249,13089619,0
1997-03-21,12.249,12.453,12.249,12.401,14034526,0
1997-03-24,12.453,12.453,12.3,12.401,8713786,0
1997-03-25,12.453,12.453,12.138,12.189,19339496,0
1997-03-26,12.189,12.351,12.138,12.351,14878732,0
1997-03-27,12.3,12.351,11.772,12.035,10593245,0
1997-03-31,11.936,12.089,11.519,11.619,14246282,0
1997-04-01,11.519,11.672,11.467,11.568,8714257,0
1997-04-02,11.519,11.619,11.467,11.568,8378973,0
1997-04-03,11.568,11.619,11.467,11.568,11789670,0
1997-04-04,11.519,11.619,11.408,11.619,9624577,0
1997-04-07,11.568,11.721,11.519,11.672,4665704,0
1997-04-08,11.619,11.936,11.519,11.936,7958521,0
1997-04-09,11.986,12.035,11.833,11.936,7946993,0
1997-04-10,11.833,11.881,11.721,11.833,5768487,0
1997-04-11,11.672,11.772,11.519,11.519,7387249,0
1997-04-14,11.467,11.619,11.306,11.568,7673354,0
1997-04-15,11.672,11.881,11.619,11.881,6947501,0
1997-04-16,11.833,11.833,11.619,11.672,10599127,0
1997-04-17,11.672,11.721,11.568,11.619,4892047,0
1997-04-18,11.619,11.721,11.619,11.721,7387013,0
1997-04-21,11.672,11.672,11.519,11.568,6069649,0
1997-04-22,11.568,11.619,11.408,11.568,7387952,0
1997-04-23,11.619,11.833,11.568,11.672,7337370,0
1997-04-24,11.619,11.672,11.467,11.467,5058630,0
1997-04-25,11.519,11.568,11.306,11.306,4795114,0
1997-04-28,11.254,11.619,11.254,11.568,4893461,0
1997-04-29,11.721,11.721,11.408,11.568,6596690,0
1997-04-30,11.568,11.881,11.519,11.721,10032326,0
1997-05-01,11.672,11.772,11.619,11.772,6259528,0
1997-05-02,11.772,11.833,11.721,11.833,6067063,0
1997-05-05,11.833,11.936,11.619,11.833,14569329,0
1997-05-06,11.772,11.881,11.672,11.833,9448113,0
1997-05-07,11.936,12.01,11.672,11.772,7636415,0
1997-05-08,11.833,12.249,11.833,12.189,12226357,0
1997-05-09,12.189,12.189,11.986,12.089,6068944,0
1997-05-12,12.062,12.453,12.062,12.401,8560614,0
1997-05-13,12.505,12.579,12.089,12.505,16613250,0
1997-05-14,12.554,12.606,12.505,12.554,10550893,0
1997-05-15,12.505,12.715,12.453,12.715,8328623,0
1997-05-16,12.715,12.715,12.453,12.453,11032287,0
1997-05-19,12.505,12.715,12.453,12.715,5424968,0
1997-05-20,12.606,12.715,12.606,12.715,5007341,0
1997-05-21,12.715,12.769,12.453,12.505,8578500,0
1997-05-22,12.554,12.606,12.3,12.401,4827583,0
1997-05-23,12.505,12.554,12.401,12.554,3502693,0
1997-05-27,12.351,12.554,12.3,12.453,4325718,0
1997-05-28,12.453,12.554,12.401,12.505,6063534,0
1997-05-29,12.505,12.665,12.401,12.554,5292033,0
1997-05-30,12.505,12.505,12.401,12.453,5685900,0
1997-06-02,12.505,12.769,12.453,12.665,8232158,0
1997-06-03,12.715,12.971,12.715,12.868,9436111,0
1997-06-04,12.818,13.021,12.769,12.868,8282978,0
1997-06-05,12.922,12.998,12.868,12.922,6786096,0
1997-06-06,12.818,13.082,12.769,13.082,6107531,0
1997-06-09,13.184,13.286,13.108,13.286,6884680,0
1997-06-10,13.339,13.339,13.082,13.082,8401330,0
1997-06-11,12.922,13.133,12.868,13.082,8670496,0
1997-06-12,13.133,13.235,13.082,13.184,8570260,0
1997-06-13,13.235,13.388,13.235,13.339,8809315,0
1997-06-16,13.388,13.753,13.388,13.702,8443917,0
1997-06-17,13.804,13.966,13.753,13.914,10197731,0
1997-06-18,13.787,13.839,13.73,13.787,5533200,0
1997-06-19,13.787,13.839,13.73,13.787,5984710,0
1997-06-20,13.839,14.092,13.787,14.092,13942997,0
1997-06-23,13.993,14.092,13.625,13.625,5475793,0
1997-06-24,13.625,14.042,13.576,14.019,6792446,0
1997-06-25,14.019,14.129,13.473,13.651,10606417,0
1997-06-26,13.73,14.042,13.651,13.787,7119257,0
1997-06-27,13.891,13.914,13.651,13.651,6023770,0
1997-06-30,13.839,14.18,13.676,14.129,9974444,0
1997-07-01,14.18,14.229,14.042,14.18,8566735,0
1997-07-02,14.201,14.409,14.042,14.409,5540494,0
1997-07-03,14.545,14.857,14.545,14.8,7613120,0
1997-07-07,14.909,15.035,14.62,14.7,10027385,0
1997-07-08,14.646,14.673,14.545,14.62,5306624,0
1997-07-09,14.646,14.7,13.865,14.042,10358665,0
1997-07-10,14.201,14.827,14.201,14.646,12591993,0
1997-07-11,14.673,14.827,14.646,14.8,7175962,0
1997-07-14,14.857,14.936,14.747,14.909,8994720,0
1997-07-15,14.909,14.936,14.646,14.936,6552928,0
1997-07-16,14.909,15.035,14.857,14.962,7435952,0
1997-07-17,14.936,14.962,14.774,14.827,8446503,0
1997-07-18,14.721,15.064,14.458,14.62,10534188,0
1997-07-21,14.569,14.936,14.545,14.936,12897152,0
1997-07-22,14.936,15.114,14.8,15.088,10787825,0
1997-07-23,15.114,15.506,14.857,15.249,15891397,0
1997-07-24,15.376,15.555,15.164,15.453,7858762,0
1997-07-25,15.529,16.184,15.529,16.032,11953663,0
1997-07-28,15.98,16.345,15.98,16.11,9245062,0
1997-07-29,16.159,16.184,15.666,15.768,8016635,0
1997-07-30,15.844,15.895,15.717,15.819,6995733,0
1997-07-31,15.744,15.819,15.666,15.666,5437204,0
1997-08-01,15.666,15.666,15.138,15.326,8622025,0
1997-08-04,15.352,15.98,15.352,15.819,7128435,0
1997-08-05,15.819,15.844,15.616,15.717,4565705,0
1997-08-06,15.641,16.057,15.616,16.032,7313607,0
1997-08-07,16.11,16.287,15.844,15.895,7861585,0
1997-08-08,15.768,15.87,15.114,15.48,6927971,0
1997-08-11,15.529,15.555,15.225,15.453,7486537,0
1997-08-12,15.506,15.666,14.936,15.009,8753078,0
1997-08-13,15.249,15.555,14.936,15.427,11003819,0
1997-08-14,15.48,15.48,14.646,14.962,7896876,0
1997-08-15,14.62,15.009,14.517,14.646,13310083,0
1997-08-18,14.7,14.986,14.545,14.909,6801626,0
1997-08-19,14.962,15.009,14.7,14.986,6632924,0
1997-08-20,15.009,15.691,15.009,15.529,9569755,0
1997-08-21,15.591,15.616,15.225,15.326,5245447,0
1997-08-22,15.035,15.249,14.62,15.138,9488109,0
1997-08-25,15.138,15.427,15.035,15.352,4768760,0
1997-08-26,15.276,15.427,14.936,15.064,5034868,0
1997-08-27,14.962,15.164,14.747,15.009,5253448,0
1997-08-28,14.827,15.138,14.721,14.857,5257447,0
1997-08-29,14.774,14.962,14.7,14.827,4679117,0
1997-09-02,15.009,15.744,14.986,15.744,7997342,0
1997-09-03,15.717,16.005,15.691,15.87,7918523,0
1997-09-04,15.844,16.159,15.819,15.895,6861858,0
1997-09-05,15.92,16.11,15.453,15.794,5951538,0
1997-09-08,16.057,16.084,15.844,16.005,4518885,0
1997-09-09,16.057,16.319,15.92,16.133,7498068,0
1997-09-10,16.084,16.5,15.666,15.717,8637553,0
1997-09-11,15.666,15.92,15.48,15.92,8144629,0
1997-09-12,15.92,16.287,15.529,16.184,6544690,0
1997-09-15,16.21,16.319,15.957,15.98,3789267,0
1997-09-16,16.184,16.287,15.87,15.98,9632809,0
1997-09-17,16.032,16.159,15.905,15.905,6972205,0
1997-09-18,15.98,16.245,15.794,15.844,6361877,0
1997-09-19,15.844,16.084,15.691,16.005,11772020,0
1997-09-22,16.005,16.558,15.93,16.074,4809230,0
1997-09-23,15.98,16.005,15.427,15.513,7693119,0
1997-09-24,15.616,15.666,15.276,15.352,7090083,0
1997-09-25,15.352,15.48,14.986,15.035,6071300,0
1997-09-26,15.088,15.249,15.088,15.164,6004007,0
1997-09-29,15.198,15.427,15.164,15.376,4800051,0
1997-09-30,15.352,15.427,15.3,15.326,5457438,0
1997-10-01,15.453,15.513,15.376,15.453,7012436,0
1997-10-02,15.352,15.513,15.276,15.427,6361877,0
1997-10-03,15.591,15.591,15.3,15.48,7032207,0
1997-10-06,15.48,15.538,15.352,15.427,4819817,0
1997-10-07,15.326,15.427,15.3,15.3,5308269,0
1997-10-08,15.352,15.352,14.857,15.035,8106279,0
1997-10-09,14.857,15.009,14.747,14.774,7267251,0
1997-10-10,14.721,15.064,14.673,15.009,6122826,0
1997-10-13,15.009,15.088,14.909,14.936,4149250,0
1997-10-14,15.164,15.164,14.936,15.064,6355992,0
1997-10-15,14.962,15.352,14.962,15.114,6476694,0
1997-10-16,15.276,15.427,14.673,14.936,5409207,0
1997-10-17,14.857,14.936,14.229,14.517,7523948,0
1997-10-20,14.517,14.835,14.256,14.835,4816521,0
1997-10-21,14.8,15.114,14.8,15.088,5685668,0
1997-10-22,15.164,15.3,14.835,14.909,4784288,0
1997-10-23,14.492,14.8,14.331,14.7,6308939,0
1997-10-24,14.909,14.909,14.092,14.256,6449168,0
1997-10-27,14.156,14.545,12.946,13.473,10715595,0
1997-10-28,12.706,14.646,12.657,14.458,18704936,0
1997-10-29,14.458,15.009,14.355,14.545,8928131,0
1997-10-30,14.282,15.276,14.282,14.545,9836333,0
1997-10-31,14.835,14.986,14.331,14.646,5127102,0
1997-11-03,15.326,15.427,15.035,15.198,6017653,0
1997-11-04,15.138,15.249,15.009,15.225,4554414,0
1997-11-05,15.276,15.3,15.088,15.088,5018160,0
1997-11-06,15.088,15.48,15.088,15.427,6939030,0
1997-11-07,15.164,15.249,14.962,15.164,5545435,0
1997-11-10,15.326,15.513,15.276,15.326,5144746,0
1997-11-11,15.48,15.744,15.427,15.538,5134157,0
1997-11-12,15.427,16.032,15.402,15.877,12339295,0
1997-11-13,16.005,16.159,15.905,16.057,7374780,0
1997-11-14,16.27,16.582,16.245,16.533,10143849,0
1997-11-17,16.736,17.103,16.635,16.661,12435061,0
1997-11-18,16.661,16.686,16.373,16.423,7570771,0
1997-11-19,16.319,16.711,16.218,16.5,7235253,0
1997-11-20,16.635,16.787,16.61,16.711,6002360,0
1997-11-21,16.839,16.839,16.61,16.736,6805859,0
1997-11-24,16.635,16.814,16.533,16.558,6096945,0
1997-11-25,16.661,16.814,16.558,16.558,6886087,0
1997-11-26,16.686,16.764,16.661,16.686,3899379,0
1997-11-28,16.839,16.899,16.686,16.764,2054980,0
1997-12-01,16.839,17.103,16.736,17.103,6009180,0
1997-12-02,17.153,17.315,16.977,17.051,5914129,0
1997-12-03,17.103,17.178,16.686,17.103,6158590,0
1997-12-04,17.205,17.265,16.977,17.178,5663077,0
1997-12-05,16.999,17.205,16.977,17.128,5216035,0
1997-12-08,17.178,17.178,16.736,16.899,3645745,0
1997-12-09,16.95,16.999,16.582,16.764,4423834,0
1997-12-10,16.558,16.899,16.558,16.839,4849698,0
1997-12-11,16.736,16.787,16.345,16.661,7296194,0
1997-12-12,16.736,16.95,16.635,16.711,6955499,0
1997-12-15,16.787,17.265,16.764,17.205,7954051,0
1997-12-16,17.444,17.546,16.864,17.051,8399917,0
1997-12-17,17.238,17.238,16.736,16.787,5366383,0
1997-12-18,16.824,16.824,16.508,16.582,7170549,0
1997-12-19,16.423,16.483,15.98,16.192,11760259,0
1997-12-22,16.11,16.345,15.93,15.98,4281248,0
1997-12-23,16.084,16.084,15.506,15.591,4775348,0
1997-12-24,15.98,15.98,15.402,15.591,3721739,0
1997-12-26,15.563,15.819,15.563,15.744,1803931,0
1997-12-29,15.93,16.133,15.877,15.905,3134234,0
1997-12-30,16.133,16.736,16.133,16.61,5485674,0
1997-12-31,16.533,16.61,16.319,16.533,4502180,0
1998-01-02,16.533,16.635,16.27,16.508,3932790,0
1998-01-05,16.686,16.711,16.345,16.661,5366855,0
1998-01-06,16.398,16.787,16.398,16.764,7916168,0
1998-01-07,16.661,16.787,16.508,16.711,6198352,0
1998-01-08,16.764,16.848,16.373,16.483,5724958,0
1998-01-09,16.508,16.533,15.957,16.005,7194317,0
1998-01-12,15.744,16.661,15.744,16.558,10239609,0
1998-01-13,16.635,16.661,16.168,16.558,6491990,0
1998-01-14,16.635,16.686,16.398,16.635,7655945,0
1998-01-15,16.661,16.736,16.423,16.736,5222387,0
1998-01-16,16.848,16.95,16.764,16.824,8701080,0
1998-01-20,16.582,17.578,16.582,17.501,9038243,0
1998-01-21,17.214,17.315,16.764,17.051,7250782,0
1998-01-22,16.824,16.925,16.508,16.764,6754097,0
1998-01-23,16.824,16.848,16.245,16.558,5786133,0
1998-01-26,16.533,16.635,15.98,16.218,5139335,0
1998-01-27,16.345,16.787,16.295,16.483,6882090,0
1998-01-28,16.558,17.025,16.558,17.025,7126787,0
1998-01-29,17.025,17.392,16.787,16.848,5904716,0
1998-01-30,16.872,17.051,16.661,16.686,4617235,0
1998-02-02,17.162,17.214,16.848,17.103,6945383,0
1998-02-03,17.025,17.766,16.977,17.604,10396308,0
1998-02-04,17.527,18.184,17.476,18.02,9628811,0
1998-02-05,18.234,18.387,17.766,17.944,10626423,0
1998-02-06,18.046,18.107,17.893,18.046,4966402,0
1998-02-09,18.107,18.107,17.766,17.817,5442148,0
1998-02-10,18.02,18.157,17.97,18.071,6799270,0
1998-02-11,18.107,18.107,17.944,17.995,3140121,0
1998-02-12,17.97,18.733,17.868,18.733,6799743,0
1998-02-13,18.446,18.598,18.234,18.522,5403558,0
1998-02-17,18.652,18.86,18.652,18.76,4716997,0
1998-02-18,18.836,19.126,18.7,19.076,5765195,0
1998-02-19,19.076,19.076,18.7,18.964,5157919,0
1998-02-20,18.989,19.049,18.573,19.013,7170315,0
1998-02-23,19.278,19.366,19.049,19.366,7434777,0
1998-02-24,19.645,19.831,19.492,19.645,9787628,0
1998-02-25,19.959,20.096,19.883,19.984,6473637,0
1998-02-26,19.935,19.935,19.468,19.805,5702134,0
1998-02-27,19.782,19.782,19.329,19.414,6068239,0
1998-03-02,19.568,19.805,19.492,19.645,7547242,0
1998-03-03,19.62,20.297,19.542,20.297,7175962,0
1998-03-04,20.409,20.461,20.272,20.297,6334578,0
1998-03-05,20.145,20.962,20.145,20.485,13088445,0
1998-03-06,20.987,21.089,20.877,21.038,9262942,0
1998-03-09,21.089,21.871,21.089,21.506,9241764,0
1998-03-10,21.844,21.897,21.304,21.378,9082476,0
1998-03-11,21.506,21.693,21.242,21.352,7773822,0
1998-03-12,21.455,21.667,21.404,21.506,5795309,0
1998-03-13,21.532,21.667,21.326,21.532,7737822,0
1998-03-16,21.617,21.644,21.326,21.581,5244272,0
1998-03-17,21.771,21.796,21.404,21.556,5159806,0
1998-03-18,21.701,21.701,21.124,21.304,5784956,0
1998-03-19,21.278,21.304,20.962,21.15,5223567,0
1998-03-20,21.176,21.224,20.809,21.013,11012757,0
1998-03-23,20.699,20.91,20.699,20.862,7277370,0
1998-03-24,20.783,21.224,20.783,21.199,5666845,0
1998-03-25,21.199,21.278,20.469,20.834,8034048,0
1998-03-26,20.862,21.097,20.783,20.884,4875578,0
1998-03-27,20.987,21.038,20.622,20.962,6876446,0
1998-03-30,20.935,21.176,20.935,21.176,4063139,0
1998-03-31,21.278,21.726,21.199,21.326,8012873,0
1998-04-01,21.326,21.617,21.25,21.617,6968439,0
1998-04-02,21.726,21.726,21.304,21.326,6860444,0
1998-04-03,21.464,21.701,21.413,21.617,6451048,0
1998-04-06,21.701,21.701,20.783,20.834,6208233,0
1998-04-07,21.097,21.541,20.962,21.304,9281294,0
1998-04-08,21.15,21.199,20.935,20.987,7743234,0
1998-04-09,21.464,21.513,21.176,21.326,6955028,0
1998-04-13,21.278,21.591,21.25,21.489,5972713,0
1998-04-14,21.617,22.533,21.591,22.355,9983618,0
1998-04-15,22.406,22.62,22.115,22.62,7342308,0
1998-04-16,22.645,22.645,21.958,22.068,6432696,0
1998-04-17,22.169,22.355,21.931,22.355,6766803,0
1998-04-20,22.355,22.355,21.905,21.931,4467828,0
1998-04-21,21.931,22.094,21.644,21.958,7015263,0
1998-04-22,21.853,22.042,21.828,21.958,3785033,0
1998-04-23,21.726,21.905,21.438,21.565,5231331,0
1998-04-24,21.541,21.644,20.91,21.097,5856481,0
1998-04-27,20.699,21.097,20.596,20.809,6530577,0
1998-04-28,20.987,21.071,20.57,20.622,6137886,0
1998-04-29,20.672,20.834,20.232,20.699,7441128,0
1998-04-30,20.884,21.352,20.809,21.224,7069851,0
1998-05-01,21.513,21.513,21.071,21.25,5314151,0
1998-05-04,21.304,21.617,21.25,21.352,4837227,0
1998-05-05,21.464,21.464,21.15,21.199,4238661,0
1998-05-06,21.199,21.352,20.884,20.962,5885423,0
1998-05-07,21.071,21.304,20.884,21.25,6954323,0
1998-05-08,21.25,21.304,21.097,21.199,4193958,0
1998-05-11,21.278,21.513,21.224,21.464,5213448,0
1998-05-12,21.828,22.196,21.804,22.142,13913117,0
1998-05-13,22.196,22.747,22.115,22.722,9780099,0
1998-05-14,22.669,22.985,22.62,22.747,5362617,0
1998-05-15,22.772,22.985,22.62,22.694,6945621,0
1998-05-18,22.747,22.96,22.56,22.822,5687784,0
1998-05-19,22.849,22.96,22.62,22.797,3746683,0
1998-05-20,22.934,23.034,22.747,23.034,5112277,0
1998-05-21,23.088,23.613,23.088,23.402,6654572,0
1998-05-22,23.512,23.613,23.061,23.298,3390459,0
1998-05-26,23.666,23.666,22.56,22.56,4489005,0
1998-05-27,22.355,23.088,22.042,22.822,7080909,0
1998-05-28,23.034,23.275,22.772,23.275,4775111,0
1998-05-29,23.563,23.64,23.113,23.137,6810097,0
1998-06-01,23.377,23.715,23.275,23.715,7616888,0
1998-06-02,23.903,24.117,23.802,23.903,6977616,0
1998-06-03,24.029,24.117,23.324,23.512,5985654,0
1998-06-04,23.512,23.98,23.25,23.768,7352897,0
1998-06-05,24.029,24.43,23.826,24.27,7957815,0
1998-06-08,24.294,24.43,24.117,24.345,5048512,0
1998-06-09,24.294,24.795,24.14,24.371,7245370,0
1998-06-10,24.27,25.084,24.166,24.873,7066789,0
1998-06-11,24.949,25.035,24.27,24.769,6590570,0
1998-06-12,24.481,24.922,24.481,24.686,6083767,0
1998-06-15,24.191,24.686,23.741,23.741,7888643,0
1998-06-16,24.117,24.191,23.613,24.083,7508421,0
1998-06-17,23.964,24.855,23.964,24.566,7469127,0
1998-06-18,24.406,24.641,24.277,24.38,5202627,0
1998-06-19,24.38,24.72,24.227,24.326,9951621,0
1998-06-22,24.277,24.455,24.065,24.091,4795584,0
1998-06-23,24.326,24.88,24.227,24.88,6965853,0
1998-06-24,24.88,25.357,24.489,25.272,7919228,0
1998-06-25,25.357,25.586,24.932,25.22,6457167,0
1998-06-26,25.092,25.586,25.067,25.092,4265487,0
1998-06-29,25.323,26.4,25.22,26.087,8189102,0
1998-06-30,26.428,26.428,25.323,25.533,7470073,0
1998-07-01,25.874,25.959,25.118,25.433,7731944,0
1998-07-02,25.722,25.722,25.323,25.511,4083846,0
1998-07-06,25.485,25.775,25.323,25.749,7047967,0
1998-07-07,25.823,26.01,25.671,25.695,5668961,0
1998-07-08,25.848,26.4,25.848,26.4,6493633,0
1998-07-09,26.4,26.689,26.112,26.537,6873855,0
1998-07-10,26.64,26.98,26.48,26.98,9071890,0
1998-07-13,27.115,27.115,26.744,26.929,5831306,0
1998-07-14,27.091,28.009,27.005,27.899,6390818,0
1998-07-15,27.985,28.163,27.669,27.695,5915538,0
1998-07-16,27.744,28.928,27.608,28.902,7698529,0
1998-07-17,29.004,29.292,28.824,29.004,7921581,0
1998-07-20,29.004,29.03,28.637,28.928,4434183,0
1998-07-21,28.928,28.951,28.248,28.587,5856722,0
1998-07-22,28.663,28.928,27.871,28.185,7659473,0
1998-07-23,27.957,28.185,26.689,26.689,7437364,0
1998-07-24,26.689,27.091,26.192,26.826,9265997,0
1998-07-27,26.689,26.88,26.301,26.853,6863503,0
1998-07-28,26.48,26.905,26.065,26.663,7676884,0
1998-07-29,26.744,26.98,25.533,25.586,9279409,0
1998-07-30,25.902,27.091,25.647,26.744,9750923,0
1998-07-31,26.905,27.057,26.274,26.537,8505322,0
1998-08-03,26.352,26.428,25.848,25.902,5610843,0
1998-08-04,25.984,26.065,24.542,24.542,9751393,0
1998-08-05,24.542,25.647,24.065,25.647,12491053,0
1998-08-06,25.381,27.005,25.323,26.905,8576380,0
1998-08-07,26.905,27.091,26.087,26.428,8327917,0
1998-08-10,25.902,26.88,25.902,26.511,6351055,0
1998-08-11,25.695,26.953,25.695,26.905,11178872,0
1998-08-12,27.721,27.744,27.269,27.744,11146164,0
1998-08-13,27.744,28.32,27.032,27.032,6830800,0
1998-08-14,27.43,27.583,25.775,26.223,6757151,0
1998-08-17,26.223,26.769,25.722,26.4,6589867,0
1998-08-18,26.428,27.032,26.192,27.005,8494972,0
1998-08-19,27.167,27.43,26.689,26.905,8109573,0
1998-08-20,26.826,27.319,26.617,27.218,6501870,0
1998-08-21,27.14,27.583,26.48,27.406,7914757,0
1998-08-24,27.923,28.298,27.744,28.273,7454072,0
1998-08-25,28.74,29.139,28.45,28.79,10571362,0
1998-08-26,28.637,29.344,28.562,29.03,9434938,0
1998-08-27,28.69,28.824,27.534,28.537,11818137,0
1998-08-28,28.587,28.713,27.43,27.481,15071899,0
1998-08-31,27.057,27.381,24.166,24.804,17431103,0
1998-09-01,25.009,26.192,23.333,25.959,18635997,0
1998-09-02,26.375,26.48,25.171,25.196,13509601,0
1998-09-03,24.855,25.586,24.829,25.272,20300168,0
1998-09-04,25.381,25.533,23.776,24.592,10766414,0
1998-09-08,26.01,26.375,25.143,26.375,11416036,0
1998-09-09,26.138,26.454,25.459,25.671,8806018,0
1998-09-10,24.88,25.381,24.38,24.566,10441721,0
1998-09-11,24.354,25.799,24.227,25.485,8694965,0
1998-09-14,26.64,26.64,25.671,25.722,7362781,0
1998-09-15,25.848,26.352,25.647,26.274,8214041,0
1998-09-16,26.511,26.698,25.856,26.488,10450191,0
1998-09-17,25.883,26.072,25.467,25.622,7342075,0
1998-09-18,25.984,26.094,25.306,25.494,11797904,0
1998-09-21,25.143,26.094,25.017,25.541,8391447,0
1998-09-22,25.911,26.246,25.595,26.246,7196901,0
1998-09-23,26.625,27.177,26.047,27.149,10510190,0
1998-09-24,27.177,27.253,25.494,26.437,8153338,0
1998-09-25,26.119,26.488,25.856,26.072,7805117,0
1998-09-28,26.511,26.698,25.569,25.856,6607984,0
1998-09-29,25.805,25.936,24.252,24.463,11784962,0
1998-09-30,24.038,24.038,22.678,22.993,26478757,0
1998-10-01,22.731,23.146,22.068,22.355,14882492,0
1998-10-02,22.442,23.674,22.151,23.333,12025189,0
1998-10-05,23.785,24.413,22.645,24.098,11238630,0
1998-10-06,25.254,25.518,24.566,25.042,11341683,0
1998-10-07,25.042,25.042,24.566,24.727,9815626,0
1998-10-08,23.81,24.038,22.388,23.912,16163856,0
1998-10-09,24.413,25.092,23.46,24.889,9266237,0
1998-10-12,26.072,26.072,25.467,25.595,10310432,0
1998-10-13,25.757,25.757,25.042,25.228,5856722,0
1998-10-14,25.092,26.2,25.092,25.73,9499639,0
1998-10-15,25.671,27.354,25.595,27.202,11656499,0
1998-10-16,27.88,28.483,27.643,28.042,16342672,0
1998-10-19,28.619,29.013,28.46,28.935,11605912,0
1998-10-20,29.038,29.224,27.516,27.59,13077385,0
1998-10-21,27.78,27.803,27.177,27.328,9767863,0
1998-10-22,27.414,28.307,27.177,28.121,7004910,0
1998-10-23,28.121,28.619,27.727,28.619,7035263,0
1998-10-26,28.281,28.46,27.516,27.516,6823975,0
1998-10-27,27.78,27.906,26.511,26.625,9140829,0
1998-10-28,26.572,27.753,26.41,27.277,6915736,0
1998-10-29,27.88,28.46,27.489,28.383,6714098,0
1998-10-30,28.619,29.224,28.383,29.07,11130872,0
1998-11-02,29.173,29.275,28.645,28.96,8035929,0
1998-11-03,28.985,28.985,28.121,28.144,8313094,0
1998-11-04,28.194,28.884,28.194,28.645,9619162,0
1998-11-05,28.748,29.564,28.229,29.564,9857274,0
1998-11-06,29.537,30.117,29.249,30.066,10935348,0
1998-11-09,30.066,30.492,29.489,29.701,8964834,0
1998-11-10,29.777,29.938,28.96,29.537,11027108,0
1998-11-11,29.673,29.752,29.275,29.359,6644452,0
1998-11-12,29.464,29.648,28.519,28.935,6401167,0
1998-11-13,29.199,29.489,28.96,29.335,5796250,0
1998-11-16,30.253,30.253,29.464,29.914,7420895,0
1998-11-17,29.914,30.431,29.564,30.141,7898055,0
1998-11-18,30.669,30.882,30.406,30.882,7435482,0
1998-11-19,31.357,31.357,30.566,30.729,8413328,0
1998-11-20,31.07,31.07,30.644,31.044,7359717,0
1998-11-23,31.118,31.539,30.805,31.539,6706569,0
1998-11-24,31.539,31.569,31.248,31.459,5669668,0
1998-11-25,31.569,31.989,31.248,31.884,5857425,0
1998-11-27,31.989,32.225,31.826,32.225,3386930,0
1998-11-30,32.301,32.514,31.62,31.699,7898523,0
1998-12-01,31.248,31.748,30.756,31.511,6966324,0
1998-12-02,31.385,31.647,30.933,31.17,4432774,0
1998-12-03,31.118,31.647,30.066,30.091,6365167,0
1998-12-04,30.594,31.197,30.141,30.805,8261095,0
1998-12-07,31.044,31.989,30.83,31.41,6001182,0
1998-12-08,31.459,32.377,31.357,31.989,7526537,0
1998-12-09,32.36,32.623,32.045,32.335,6379757,0
1998-12-10,32.521,32.521,31.756,31.918,6538573,0
1998-12-11,32.045,32.206,31.62,32.15,5875541,0
1998-12-14,31.834,31.971,31.258,31.521,6183060,0
1998-12-15,31.707,32.386,31.394,32.36,7896171,0
1998-12-16,32.386,32.438,31.62,31.884,6018125,0
1998-12-17,31.834,32.182,31.547,32.072,5104513,0
1998-12-18,32.045,32.761,31.861,32.761,12499521,0
1998-12-21,32.7,33.677,32.674,33.125,8177100,0
1998-12-22,33.261,33.363,32.862,32.997,5851544,0
1998-12-23,33.227,34.392,32.89,34.306,6725862,0
1998-12-24,34.342,34.342,33.94,34.18,2052391,0
1998-12-28,34.128,34.206,33.314,33.651,4782641,0
1998-12-29,33.78,34.859,33.287,34.521,6508694,0
1998-12-30,34.545,34.545,33.756,34.02,5510850,0
1998-12-31,33.78,34.342,33.524,34.306,6214119,0
1999-01-04,34.392,34.656,33.524,33.965,8626261,0
1999-01-05,34.23,34.496,33.915,34.23,6763271,0
1999-01-06,34.605,35.022,34.18,34.81,9064598,0
1999-01-07,35.235,35.838,35.072,35.445,10887352,0
1999-01-08,35.388,35.573,34.756,35.182,8439678,0
1999-01-11,35.182,35.31,33.705,34.392,7624886,0
1999-01-12,33.866,34.02,33.099,33.866,9681041,0
1999-01-13,32.862,34.442,32.598,33.965,8557322,0
1999-01-14,33.603,34.102,32.811,33.603,9158946,0
1999-01-15,33.627,34.02,33.178,33.756,8189568,0
1999-01-19,33.813,34.102,32.964,33.731,6848210,0
1999-01-20,33.731,34.756,33.099,33.813,8002755,0
1999-01-21,33.756,34.28,33.227,33.314,6601630,0
1999-01-22,33.314,34.656,33.074,34.545,6255996,0
1999-01-25,34.469,34.836,33.651,34.545,7122082,0
1999-01-26,34.945,35.599,34.63,35.208,7949112,0
1999-01-27,35.47,36.154,35.388,35.888,11311570,0
1999-01-28,35.912,36.001,35.445,35.863,6737155,0
1999-01-29,36.235,36.416,35.812,36.235,6826091,0
1999-02-01,36.127,36.127,35.524,35.599,6742095,0
1999-02-02,35.022,35.362,34.02,35.235,9328351,0
1999-02-03,35.31,36.338,35.182,36.127,8602966,0
1999-02-04,36.363,36.788,35.286,35.286,8522266,0
1999-02-05,35.974,36.127,34.859,35.497,6203059,0
1999-02-08,35.497,36.39,35.072,36.001,5421204,0
1999-02-09,35.863,35.863,34.469,34.605,6542341,0
1999-02-10,34.545,34.571,33.915,34.102,6142589,0
1999-02-11,34.128,36.203,33.965,36.154,6086827,0
1999-02-12,36.154,36.262,34.971,35.549,6045655,0
1999-02-16,36.025,37.078,36.025,36.891,13161855,0
1999-02-17,36.526,37.368,35.838,35.838,11363801,0
1999-02-18,36.025,36.262,35.47,35.974,8260391,0
1999-02-19,36.025,36.025,35.624,35.71,6643275,0
1999-02-22,36.001,37.257,35.974,37.179,10384545,0
1999-02-23,37.154,37.316,36.552,36.867,7761117,0
1999-02-24,37.154,37.707,35.47,35.624,9343879,0
1999-02-25,35.863,36.154,35.208,35.812,8411682,0
1999-02-26,36.338,36.443,35.26,36.29,8098986,0
1999-03-01,36.706,36.731,35.235,36.177,8013108,0
1999-03-02,36.552,36.815,35.863,36.001,7797588,0
1999-03-03,36.235,37.206,36.235,36.815,8053814,0
1999-03-04,37.051,37.759,37.026,37.657,8346270,0
1999-03-05,39.187,39.706,38.499,39.288,19550315,0
1999-03-08,39.654,39.654,38.684,39.365,10368783,0
1999-03-09,39.365,39.706,39,39.604,8620612,0
1999-03-10,39.679,39.706,39.212,39.415,7343952,0
1999-03-11,39.815,40.606,39.501,40.156,9997740,0
1999-03-12,40.421,40.847,40.206,40.606,8619202,0
1999-03-15,40.871,40.999,40.131,40.758,8598495,0
1999-03-16,40.893,40.945,40.267,40.446,7583241,0
1999-03-17,40.674,40.884,39.934,40.646,7567714,0
1999-03-18,40.511,41.491,40.384,41.414,6872683,0
1999-03-19,41.438,41.438,39.96,39.96,14158757,0
1999-03-22,40.011,40.069,39.016,39.357,7141608,0
1999-03-23,39.246,39.306,37.563,38.165,11948957,0
1999-03-24,38.114,38.355,37.197,37.538,9494227,0
1999-03-25,37.878,38.905,37.878,38.751,9127652,0
1999-03-26,38.67,39.357,38.014,38.616,7570536,0
1999-03-29,38.933,40.358,38.933,40.069,6955264,0
1999-03-30,39.646,40.276,39.543,40.069,7383481,0
1999-03-31,40.646,40.75,38.878,38.878,8995187,0
1999-04-01,39.406,39.646,39.016,39.332,5813660,0
1999-04-05,39.858,40.774,39.569,40.222,8123457,0
1999-04-06,40.333,40.937,40.222,40.358,6797154,0
1999-04-07,40.911,41.252,40.565,41.125,8970954,0
1999-04-08,41.542,43.207,41.125,43.123,11709671,0
1999-04-09,42.382,43.622,42.017,43.334,10420780,0
1999-04-12,43.123,44.464,42.858,44.236,10864059,0
1999-04-13,44.102,45.052,43.547,44.102,10869465,0
1999-04-14,44.102,44.337,41.327,41.591,12395527,0
1999-04-15,41.491,41.702,39.221,41.226,17043583,0
1999-04-16,40.702,40.727,39.119,40.069,14957783,0
1999-04-19,40.486,41.389,37.115,37.852,20672153,0
1999-04-20,38.806,40.486,38.165,40.276,15342122,0
1999-04-21,40.486,41.438,39.646,41.125,12290004,0
1999-04-22,42.179,42.382,40.864,42.23,12051659,0
1999-04-23,42.969,43.599,42.594,42.969,8632261,0
1999-04-26,43.759,43.812,42.807,42.969,8848487,0
1999-04-27,43.123,43.334,42.179,42.807,7314308,0
1999-04-28,42.494,43.231,41.389,41.491,6972915,0
1999-04-29,41.327,41.327,38.428,39.543,10874878,0
1999-04-30,39.646,40.011,36.435,38.806,15732932,0
1999-05-03,38.694,39.016,37.588,38.905,8758257,0
1999-05-04,39.486,39.543,36.535,37.115,13010329,0
1999-05-05,37.486,38.014,36.322,38.014,9710453,0
1999-05-06,37.115,37.273,35.115,36.168,17398043,0
1999-05-07,37.64,37.953,36.272,37.75,13377256,0
1999-05-10,37.801,39.221,37.588,38.114,10295962,0
1999-05-11,40.069,40.069,38.694,39.909,15091425,0
1999-05-12,39.96,39.96,38.38,39.279,9292471,0
1999-05-13,39.96,40.174,39.279,39.646,7477716,0
1999-05-14,39.016,39.221,38.481,39.119,7155140,0
1999-05-17,38.275,38.905,37.905,38.542,7381836,0
1999-05-18,38.694,40.011,38.165,39.169,7625240,0
1999-05-19,39.594,39.594,38.275,38.542,5561436,0
1999-05-20,38.481,39.016,37.486,37.538,8356621,0
1999-05-21,37.64,37.852,35.957,36.483,9626339,0
1999-05-24,37.115,37.224,35.532,36.108,7556888,0
1999-05-25,36.219,36.435,35.167,35.744,8630143,0
1999-05-26,35.582,36.272,35.003,36.219,9733866,0
1999-05-27,35.532,35.847,34.587,34.69,9129769,0
1999-05-28,35.055,36.168,34.85,35.957,6697042,0
1999-06-01,36.009,36.634,35.582,36.634,8229688,0
1999-06-02,36.586,37.427,36.009,37.427,7792528,0
1999-06-03,37.953,38.956,37.689,38.38,12322705,0
1999-06-04,38.806,39.221,38.428,38.806,6522578,0
1999-06-07,38.275,38.591,37.852,38.591,5438264,0
1999-06-08,38.165,38.38,37.377,37.427,5373208,0
1999-06-09,37.427,37.689,37.061,37.224,5332621,0
1999-06-10,36.899,37.011,35.957,36.372,6169649,0
1999-06-11,36.372,36.899,35.744,36.009,5725078,0
1999-06-14,36.272,36.535,36.108,36.372,4749703,0
1999-06-15,36.698,36.899,35.744,35.847,7688883,0
1999-06-16,36.788,37.632,36.739,37.478,6598810,0
1999-06-17,36.891,37.58,36.788,36.843,6034596,0
1999-06-18,36.475,36.951,36.154,36.951,11886017,0
1999-06-21,36.739,38.42,36.626,38.058,7380898,0
1999-06-22,38.158,38.42,37.478,37.953,5961422,0
1999-06-23,38.005,38.058,36.891,37.478,5269564,0
1999-06-24,36.843,37.051,36.049,36.578,7209371,0
1999-06-25,36.951,37.368,36.626,36.688,4316657,0
1999-06-28,37.154,38.634,37.002,38.481,6598810,0
1999-06-29,38.797,39.586,38.42,39.535,6912918,0
1999-06-30,39.323,40.954,38.32,40.75,10585479,0
1999-07-01,40.486,40.8,39.638,40.324,7910756,0
1999-07-02,40.639,41.429,40.486,41.167,5810367,0
1999-07-06,41.278,43.071,41.278,41.542,8416979,0
1999-07-07,42.222,42.222,40.486,40.538,7367718,0
1999-07-08,39.688,40.902,39.059,39.688,9282118,0
1999-07-09,40.061,40.538,39.952,40.486,4784760,0
1999-07-12,40.855,40.855,39.747,40.061,3812915,0
1999-07-13,39.901,40.324,39.424,40.165,5104629,0
1999-07-14,40.324,40.538,40.113,40.222,3579983,0
1999-07-15,40.589,40.8,40.011,40.113,4670413,0
1999-07-16,40.061,40.538,39.901,40.538,4796875,0
1999-07-19,40.538,41.014,40.222,40.589,5096631,0
1999-07-20,40.639,40.75,39.271,39.586,6634923,0
1999-07-21,39.424,39.688,38.372,38.372,6990791,0
1999-07-22,38.634,39.008,37.478,38.158,6370701,0
1999-07-23,38.268,38.797,37.632,37.953,4334541,0
1999-07-26,37.682,39.008,37.58,38.533,4605588,0
1999-07-27,38.684,38.847,38.005,38.481,5100628,0
1999-07-28,38.005,38.268,37.682,38.058,4382656,0
1999-07-29,37.154,37.529,36.314,37.154,7185139,0
1999-07-30,37.368,37.478,35.686,35.686,7695588,0
1999-08-02,35.736,36.739,35.47,35.785,6565161,0
1999-08-03,35.948,36.211,34.886,35.413,6501049,0
1999-08-04,34.886,34.995,34.469,34.571,7307015,0
1999-08-05,34.681,34.945,32.827,34.945,9479055,0
1999-08-06,34.521,35.524,33.94,34.836,6371524,0
1999-08-09,34.681,34.681,33.83,33.94,5480263,0
1999-08-10,34.417,36.688,33.677,36.211,13772182,0
1999-08-11,36.843,37.529,36.578,36.626,9445522,0
1999-08-12,37.154,37.842,37.105,37.478,7267251,0
1999-08-13,37.953,38.158,37.632,37.842,8046046,0
1999-08-16,37.792,38.847,37.215,38.847,6141183,0
1999-08-17,39.323,39.688,38.42,39.638,7460657,0
1999-08-18,39.688,40.011,39.11,39.161,6161882,0
1999-08-19,38.847,38.896,37.896,38.896,5236623,0
1999-08-20,39.221,39.638,38.896,39.424,4755701,0
1999-08-23,39.586,40.376,39.535,40.324,6409167,0
1999-08-24,40.222,40.589,39.688,40.165,5472851,0
1999-08-25,39.638,40.902,38.742,40.855,8366858,0
1999-08-26,40.538,40.639,39.486,39.952,5053807,0
1999-08-27,39.799,39.952,38.956,39.424,4521004,0
1999-08-30,39.586,39.688,38.372,38.42,4271011,0
1999-08-31,38.797,38.797,36.843,37.418,6422463,0
1999-09-01,37.418,38.219,37.105,38.005,5673195,0
1999-09-02,37.154,38.684,36.788,38.582,6326465,0
1999-09-03,39.535,40.165,38.956,40.165,6710333,0
1999-09-07,40.061,40.061,39.059,39.059,3867854,0
1999-09-08,38.847,39.799,38.634,39.799,4707468,0
1999-09-09,39.486,40.165,39.059,40.113,5294034,0
1999-09-10,40.429,40.486,39.586,40.276,5497439,0
1999-09-13,39.799,40.538,39.638,40.538,4047492,0
1999-09-14,40.165,40.429,39.586,39.638,4432894,0
1999-09-15,40.267,40.582,38.364,38.463,7254430,0
1999-09-16,38.517,38.726,37.674,38.31,6493754,0
1999-09-17,38.838,39.578,38.517,39.415,8170866,0
1999-09-20,39.365,39.942,39.051,39.051,3592331,0
1999-09-21,38.049,38.941,37.833,38.678,6875267,0
1999-09-22,38.726,40.317,38.517,39.942,6348583,0
1999-09-23,40.267,40.421,39.415,39.467,6701983,0
1999-09-24,39.365,40.156,39.051,39.314,7458067,0
1999-09-27,39.73,40.105,39.153,39.153,6122941,0
1999-09-28,39.101,39.842,38.625,39.679,6133533,0
1999-09-29,39.527,39.527,38.517,38.573,5757547,0
1999-09-30,38.992,40.582,38.941,40.206,7763467,0
1999-10-01,40.582,40.893,40.206,40.847,7619942,0
1999-10-04,41.372,42.638,41.27,42.536,8975071,0
1999-10-05,42.536,44.491,42.222,43.326,10836762,0
1999-10-06,42.748,43.701,42.162,43.436,8291803,0
1999-10-07,43.436,43.539,42.85,43.375,5240271,0
1999-10-08,43.853,46.811,43.701,46.811,11162399,0
1999-10-11,46.336,46.499,45.595,45.595,7940760,0
1999-10-12,45.595,46.02,44.966,45.546,5805543,0
1999-10-13,45.281,45.495,43.326,43.375,7139377,0
1999-10-14,43.326,44.754,42.901,44.279,6272471,0
1999-10-15,43.853,44.176,42.901,42.96,8210511,0
1999-10-18,43.223,44.381,41.846,44.065,8500501,0
1999-10-19,44.491,45.119,44.176,44.543,6539987,0
1999-10-20,45.119,46.499,44.594,46.336,6591629,0
1999-10-21,45.81,46.445,45.07,46.394,5968832,0
1999-10-22,46.871,49.03,46.548,48.241,8863193,0
1999-10-25,47.288,48.137,46.921,47.288,8120279,0
1999-10-26,46.072,46.13,43.539,45.019,16066681,0
1999-10-27,44.594,45.07,43.539,44.806,8588730,0
1999-10-28,45.757,47.288,45.706,47.134,10693357,0
1999-10-29,48.137,49.454,47.611,47.611,11394625,0
1999-11-01,48.4,48.929,47.449,47.551,5621551,0
1999-11-02,47.611,48.289,47.024,47.449,5387560,0
1999-11-03,47.134,47.714,46.499,47.134,4801345,0
1999-11-04,47.763,48.187,47.236,47.347,4882873,0
1999-11-05,48.614,49.67,48.4,49.089,7340778,0
1999-11-08,49.454,50.042,49.302,49.454,5742606,0
1999-11-09,49.03,49.191,47.815,49.03,11795198,0
1999-11-10,49.03,49.454,48.289,48.289,8224630,0
1999-11-11,48.087,48.614,47.924,48.553,7399954,0
1999-11-12,48.978,49.769,48.087,49.769,6597044,0
1999-11-15,49.878,51.307,49.243,49.829,10632299,0
1999-11-17,50.194,51.257,49.616,49.769,7606418,0
1999-11-18,50.042,50.509,49.454,50.194,6733743,0
1999-11-19,49.353,49.931,48.825,49.141,5867423,0
1999-11-22,48.349,48.4,47.449,47.977,7438070,0
1999-11-23,47.874,47.874,46.921,47.288,7619708,0
1999-11-24,47.763,49.454,47.714,48.978,6668920,0
1999-11-26,49.03,49.616,48.716,49.207,2702369,0
1999-11-29,49.454,50.194,49.03,49.878,5638611,0
1999-11-30,49.67,49.829,48.4,48.716,5148158,0
1999-12-01,48.767,49.878,48.767,49.523,6257881,0
1999-12-02,49.878,50.042,48.187,48.758,6217409,0
1999-12-03,49.191,50.092,48.978,49.931,7260901,0
1999-12-06,49.506,51.145,49.243,50.363,6410347,0
1999-12-07,50.567,50.831,49.03,49.03,7484068,0
1999-12-08,49.719,50.143,49.03,49.59,5411560,0
1999-12-09,49.454,52.626,48.716,52.626,10362078,0
1999-12-10,52.837,54.529,52.312,53.476,14818025,0
1999-12-13,55.371,58.49,54.742,57.486,11047816,0
1999-12-14,56.646,57.913,56.586,56.697,8829193,0
1999-12-15,56.689,56.739,55.099,55.856,9226473,0
1999-12-16,56.476,58.167,55.837,58.057,9984324,0
1999-12-17,58.219,58.27,54.784,54.987,17258051,0
1999-12-20,55.941,56.212,53.459,54.386,7447481,0
1999-12-21,54.148,55.575,53.773,54.837,5446734,0
1999-12-22,54.674,55.891,54.674,55.575,4414770,0
1999-12-23,56.689,57.53,56.476,57.002,4526064,0
1999-12-27,56.953,59.333,56.953,58.745,6154590,0
1999-12-28,58.057,59.382,58.006,58.642,4155139,0
1999-12-29,58.857,59.221,57.002,57.002,2961768,0
1999-12-30,57.631,58.857,57.368,57.368,3110349,0
1999-12-31,57.795,59.434,57.742,58.483,2485436,0
2000-01-03,57.853,58.39,55.412,56.527,9846568,0
2000-01-04,55.412,55.674,54.3,54.402,7935110,0
2000-01-05,54.028,54.452,52.6,53.289,8256981,0
2000-01-06,53.289,54.615,53.025,53.875,7699117,0
2000-01-07,54.564,58.329,54.564,57.964,9384233,0
2000-01-10,56.901,57.115,55.515,56.901,7898876,0
2000-01-11,56.739,57.327,55.515,56.051,5815427,0
2000-01-12,56,56.476,55.039,55.039,4805698,0
2000-01-13,55.837,55.941,54.987,55.09,5906836,0
2000-01-14,54.14,55.781,54.14,54.564,7425837,0
2000-01-18,53.452,56.204,53.338,55.465,7578771,0
2000-01-19,55.202,55.674,54.14,54.188,5670254,0
2000-01-20,54.503,54.564,52.861,53.603,6750448,0
2000-01-21,54.079,54.079,52.491,52.805,8179100,0
2000-01-24,53.653,53.653,48.665,50.254,9176005,0
2000-01-25,50.629,51.751,50.363,51.688,7533598,0
2000-01-26,51.688,52.491,50.738,52.377,5339090,0
2000-01-27,51.851,52.015,48.978,50.048,8615320,0
2000-01-28,49.829,49.829,45.264,46.651,16504546,0
2000-01-31,46.166,46.965,45.801,46.328,9379290,0
2000-02-01,46.539,50.363,46.489,49.676,9833741,0
2000-02-02,49.829,50.839,49.038,49.404,7099259,0
2000-02-03,49.404,49.777,47.601,49.404,8233804,0
2000-02-04,49.038,49.038,47.389,47.652,7705237,0
2000-02-07,47.924,47.924,46.223,47.178,7109965,0
2000-02-08,48.504,50.526,48.128,50.363,10089146,0
2000-02-09,50.738,50.839,48.504,48.929,9666218,0
2000-02-10,48.776,49.404,48.079,48.241,5401677,0
2000-02-11,48.614,48.665,47.075,47.443,5666489,0
2000-02-14,47.977,49.829,47.815,49.829,6827505,0
2000-02-15,48.187,49.089,46.539,49.089,11425566,0
2000-02-16,47.815,47.815,44.576,44.626,15982686,0
2000-02-17,44.787,45.264,40.589,40.902,29136186,0
2000-02-18,41.014,41.864,39.952,40.376,22816074,0
2000-02-22,41.653,41.702,39.527,40.702,14520153,0
2000-02-23,40.964,41.014,39.527,39.738,15145776,0
2000-02-24,39.738,40.477,36.762,40.477,22860186,0
2000-02-25,37.504,38.355,36.924,37.665,19891595,0
2000-02-28,37.725,39.688,37.725,39.101,20982847,0
2000-02-29,40.538,42.077,40.538,41.226,20231231,0
2000-03-02,44.626,44.729,42.664,42.764,18284835,0
2000-03-03,44.102,45.103,43.565,44.525,12694574,0
2000-03-06,44.525,44.576,41.125,42.712,12344942,0
2000-03-07,41.974,41.974,39.849,40.213,11440389,0
2000-03-08,40.003,41.702,38.625,40.855,11786254,0
2000-03-09,41.438,41.814,39.629,41.389,9346586,0
2000-03-10,42.077,42.077,40.113,40.538,8241449,0
2000-03-13,39.153,40.538,38.838,40.324,9091302,0
2000-03-14,39.738,41.278,39.203,40.376,11746610,0
2000-03-15,40.165,43.99,39.424,43.615,17258165,0
2000-03-16,44.303,47.075,43.725,46.275,23194413,0
2000-03-17,46.223,47.652,45.85,47.229,14866847,0
2000-03-20,47.279,47.279,45.214,46.7,7963345,0
2000-03-21,46.965,47.977,46.166,47.977,9240355,0
2000-03-22,47.865,47.865,45.739,46.914,11721318,0
2000-03-23,46.064,46.223,45.314,45.739,8264979,0
2000-03-24,46.115,47.178,45.739,47.015,9355997,0
2000-03-27,46.328,47.015,45.953,46.965,6793743,0
2000-03-28,46.223,47.389,46.166,46.166,6820447,0
2000-03-29,47.015,50.314,46.965,49.777,15995508,0
2000-03-30,50.629,51.479,49.888,49.992,13612188,0
2000-03-31,50.201,50.254,47.015,47.865,10651358,0
2000-04-03,47.977,52.54,47.977,51.851,14041465,0
2000-04-04,52.276,53.653,48.716,50.839,16088563,0
2000-04-05,50.254,50.953,48.776,49.353,8312625,0
2000-04-06,50.101,51.903,49.777,51.801,8534028,0
2000-04-07,51.903,52.54,51.378,52.115,4721116,0
2000-04-10,52.115,53.926,51.688,53.816,6495050,0
2000-04-11,53.289,53.765,52.115,53.715,6300230,0
2000-04-12,53.765,54.987,52.6,52.916,8521205,0
2000-04-13,52.805,52.805,50.415,50.9,9275527,0
2000-04-14,49.141,49.941,46.59,46.59,11026286,0
2000-04-17,46.7,47.763,43.829,45.739,11364864,0
2000-04-18,45.739,47.704,45.001,45.64,9012833,0
2000-04-19,45.85,47.015,45.528,46.539,7358897,0
2000-04-20,46.7,49.089,46.7,48.878,7164901,0
2000-04-24,49.089,51.378,48.716,49.888,6627629,0
2000-04-25,49.2,51.479,48.776,50.577,7103613,0
2000-04-26,51.001,51.479,49.404,49.777,6119769,0
2000-04-27,48.825,49.515,47.865,48.878,6487989,0
2000-04-28,48.128,48.553,46.914,46.914,5896953,0
2000-05-01,47.763,49.829,47.601,49.089,6010358,0
2000-05-02,48.553,48.978,48.027,48.825,5672136,0
2000-05-03,45.953,46.166,44.678,45.264,12302239,0
2000-05-04,45.691,45.691,42.712,43.191,12666459,0
2000-05-05,42.503,44.787,42.503,43.454,10164318,0
2000-05-08,43.402,44.364,41.914,44.364,8971542,0
2000-05-09,46.064,46.489,44.464,44.891,10456307,0
2000-05-10,45.264,48.4,44.891,48.027,13229259,0
2000-05-11,48.241,48.349,46.59,47.443,7182434,0
2000-05-12,47.229,48.452,46.852,48.128,5142154,0
2000-05-15,47.652,48.553,47.015,48.289,5026047,0
2000-05-16,48.665,50.048,48.452,49.141,7504066,0
2000-05-17,48.027,48.079,46.965,47.763,5402500,0
2000-05-18,47.652,49.089,47.601,49.089,5750251,0
2000-05-19,47.551,49.777,47.551,48.349,7479364,0
2000-05-22,48.878,48.878,47.601,48.614,5444619,0
2000-05-23,48.776,49.463,48.128,48.452,5048040,0
2000-05-24,46.802,48.289,44.678,48.187,12166007,0
2000-05-25,47.279,48.027,45.801,46.59,5434144,0
2000-05-26,45.953,46.59,45.001,45.739,4701467,0
2000-05-30,44.95,45.85,44.626,45.214,5120629,0
2000-05-31,46.489,50.839,46.166,48.825,9010127,0
2000-06-01,48.4,48.878,47.652,48.289,5630846,0
2000-06-02,49.888,50.9,49.2,50.048,8338627,0
2000-06-05,50.254,50.629,49.777,50.254,5129687,0
2000-06-06,49.829,49.829,48.929,49.353,5223450,0
2000-06-07,48.929,50.048,48.929,49.038,4028789,0
2000-06-08,48.978,49.141,47.704,48.187,4697589,0
2000-06-09,48.665,49.141,45.691,45.739,8568028,0
2000-06-12,45.739,46.064,43.879,44.678,9516342,0
2000-06-13,44.102,46.59,43.725,46.59,9072242,0
2000-06-14,46.59,47.229,45.901,46.753,7866523,0
2000-06-15,46.7,47.652,46.489,47.075,6684804,0
2000-06-16,46.429,47.601,45.155,45.691,11258041,0
2000-06-19,45.528,46.651,44.787,46.115,7060551,0
2000-06-20,46.003,46.378,45.052,46.223,7133614,0
2000-06-21,46.275,46.275,45.264,45.739,5043692,0
2000-06-22,45.001,45.314,43.99,44.525,6667747,0
2000-06-23,45.528,46.166,44.84,45.577,7375718,0
2000-06-26,45.953,46.378,45.577,45.577,4617118,0
2000-06-27,45.901,48.716,45.577,48.187,7710763,0
2000-06-28,47.924,48.504,47.229,47.499,5675196,0
2000-06-29,46.914,46.965,45.424,45.901,6224352,0
2000-06-30,45.901,48.978,45.85,48.878,8966954,0
2000-07-03,48.553,48.665,47.601,48.241,3032004,0
2000-07-05,48.614,49.141,47.977,48.349,6046595,0
2000-07-06,49.141,49.566,48.187,48.776,6773624,0
2000-07-07,49.141,52.653,48.614,52.226,12368237,0
2000-07-10,52.066,53.388,51.479,51.953,9686338,0
2000-07-11,51.801,53.229,51.589,52.6,6938088,0
2000-07-12,52.653,52.754,51.427,51.751,6862798,0
2000-07-13,51.326,51.903,50.152,50.152,5061689,0
2000-07-14,50.738,51.688,50.363,50.476,4922283,0
2000-07-17,51.162,51.953,50.577,51.479,5424147,0
2000-07-18,51.688,51.851,50.679,50.953,4225839,0
2000-07-19,51.053,51.326,50.363,50.9,4395599,0
2000-07-20,50.839,51.589,50.526,50.9,5866600,0
2000-07-21,51.162,51.326,50.254,50.629,4601001,0
2000-07-24,50.048,50.201,48.504,48.716,5936011,0
2000-07-25,48.776,50.314,48.614,50.201,4849226,0
2000-07-26,49.353,51.001,49.353,49.829,8613908,0
2000-07-27,50.363,51.162,50.048,50.953,5581906,0
2000-07-28,50.738,50.839,48.553,49.777,6173413,0
2000-07-31,49.941,49.941,46.003,46.852,8863547,0
2000-08-01,45.801,46.59,44.95,46.223,10652890,0
2000-08-02,46.223,46.7,45.64,45.85,7922994,0
2000-08-03,47.924,47.924,45.314,45.691,9680928,0
2000-08-04,45.85,45.85,44.729,44.891,6873151,0
2000-08-07,45.052,47.443,44.95,46.753,6594100,0
2000-08-08,47.865,48.878,46.7,48.878,6893620,0
2000-08-09,45.85,46.429,44.891,45.476,20882382,0
2000-08-10,45.052,45.155,42.978,43.249,14564856,0
2000-08-11,43.615,44.414,43.352,44.201,8863309,0
2000-08-14,44.303,45.001,44.201,44.84,7097141,0
2000-08-15,43.99,44.576,43.454,43.725,9356114,0
2000-08-16,43.028,43.14,41.327,42.341,16247619,0
2000-08-17,42.027,42.764,41.226,42.399,7999461,0
2000-08-18,42.128,43.14,42.027,43.14,8645907,0
2000-08-21,41.753,42.179,39.952,41.55,16644898,0
2000-08-22,41.55,42.399,41.176,41.653,8953660,0
2000-08-23,42.179,42.553,41.6,41.653,8088748,0
2000-08-24,42.179,42.503,41.55,41.914,5843658,0
2000-08-25,42.077,42.826,41.753,42.826,5737545,0
2000-08-28,42.449,42.926,41.226,41.974,8238746,0
2000-08-29,41.974,42.341,41.438,41.914,6664572,0
2000-08-30,41.438,41.55,40.702,41.064,9594340,0
2000-08-31,40.964,41.327,39.952,40.376,14394981,0
2000-09-01,40.324,41.653,40.165,41.327,9013187,0
2000-09-05,41.491,42.553,41.389,42.179,9447878,0
2000-09-06,42.602,43.352,42.288,42.399,9776569,0
2000-09-07,43.402,44.15,42.826,43.249,9882686,0
2000-09-08,43.676,44.626,43.249,44.201,8682729,0
2000-09-11,44.729,46.429,44.678,46.115,11581443,0
2000-09-12,45.424,46.328,44.891,45.801,7471598,0
2000-09-13,46.064,46.223,45.001,45.739,5860483,0
2000-09-14,45.528,45.528,44.039,44.576,5542849,0
2000-09-15,44.414,44.95,43.676,44.15,9539753,0
2000-09-18,43.3,44.729,42.978,43.402,6131064,0
2000-09-19,42.978,43.191,41.814,42.341,10086321,0
2000-09-20,42.399,42.449,40.8,41.176,11626263,0
2000-09-21,41.327,43.615,41.278,42.449,10170789,0
2000-09-22,44.102,44.102,42.077,42.875,7912993,0
2000-09-25,42.978,43.028,41.55,41.6,6430343,0
2000-09-26,41.974,41.974,39.79,40.213,11069110,0
2000-09-27,40.429,41.064,40.003,40.855,8920598,0
2000-09-28,41.125,42.341,40.75,41.226,9573520,0
2000-09-29,41.176,42.027,40.75,40.855,8861900,0
2000-10-02,40.902,41.278,38.573,39.264,13146089,0
2000-10-03,39.203,39.365,37.451,38.888,19467964,0
2000-10-04,38.779,40.639,38.625,39.153,13040916,0
2000-10-05,39.365,39.688,38.838,39.101,10273136,0
2000-10-06,38.941,38.941,37.878,38.625,13129499,0
2000-10-09,38.779,39.424,38.302,38.302,7098318,0
2000-10-10,39,39.629,38.517,39.365,7862289,0
2000-10-11,39.153,39.365,38.089,38.463,9871271,0
2000-10-12,35.649,37.928,35.175,37.451,22869602,0
2000-10-13,37.026,38.302,37.026,38.202,11009230,0
2000-10-16,38.411,40.477,38.355,40.165,8350627,0
2000-10-17,40.376,40.702,38.779,39.051,7374897,0
2000-10-18,39,39.901,38.089,39.688,7233137,0
2000-10-19,39.527,40.702,39.153,40.589,7414895,0
2000-10-20,39.79,40.165,39.101,39.527,8415207,0
2000-10-23,39.527,40.589,38.678,40.165,7095376,0
2000-10-24,40.376,41.176,40.113,41.064,6957148,0
2000-10-25,41.125,41.125,38.726,39,9871036,0
2000-10-26,38.941,39,36.815,36.875,17601803,0
2000-10-27,36.875,37.451,36.715,36.715,14769791,0
2000-10-30,36.815,37.299,36.602,37.137,15535409,0
2000-10-31,37.504,38.888,37.349,38.517,17289459,0
2000-11-01,39.476,40.8,39.153,39.629,27378019,0
2000-11-02,39.051,42.449,38.625,41.125,24529068,0
2000-11-03,41.125,41.702,39.738,40.213,9715511,0
2000-11-06,41.014,41.914,39.952,41.6,8560260,0
2000-11-07,41.6,42.449,40.75,41.55,8396740,0
2000-11-08,41.6,43.191,41.278,41.389,8967776,0
2000-11-09,40.8,40.855,39.203,40.003,9482934,0
2000-11-10,38.202,38.202,36.652,37.078,17545921,0
2000-11-13,36.498,38.573,36.127,38.463,12932449,0
2000-11-14,40.113,41.125,39.688,39.79,10038677,0
2000-11-15,39.578,41.914,39.365,41.6,10171615,0
2000-11-16,41.389,41.753,40.855,40.964,6505280,0
2000-11-17,41.176,42.077,40.429,41.226,7223490,0
2000-11-20,41.278,41.278,40.376,40.639,5151686,0
2000-11-21,40.855,41.176,39.476,40.003,5163333,0
2000-11-22,40.053,40.165,38.941,38.941,5818485,0
2000-11-24,39,39.203,37.928,38.355,4096902,0
2000-11-27,39.849,42.288,39.79,41.864,12529405,0
2000-11-28,41.389,43.191,40.8,41.6,11513799,0
2000-11-29,41.814,44.039,41.753,44.039,11650145,0
2000-11-30,43.725,44.303,42.764,44.303,13654893,0
2000-12-01,44.678,44.787,43.028,43.454,12615640,0
2000-12-04,43.249,45.691,42.764,45.691,15768930,0
2000-12-05,45.691,46.965,45.214,46.914,12212005,0
2000-12-06,46.378,47.443,45.264,46.539,12591405,0
2000-12-07,46.753,47.499,46.328,46.7,8995187,0
2000-12-08,46.753,47.015,45.64,46.223,8090281,0
2000-12-11,45.528,45.691,43.14,43.615,13641953,0
2000-12-12,42.875,44.255,42.288,44.039,9817037,0
2000-12-13,44.102,44.787,42.503,42.712,7715588,0
2000-12-14,42.712,43.565,42.399,43.352,8524617,0
2000-12-15,42.027,43.191,42.027,42.341,15461409,0
2000-12-18,42.875,43.454,41.753,42.926,8193573,0
2000-12-19,42.978,43.513,40.429,40.75,10739005,0
2000-12-20,40.8,42.288,39.901,41.6,9744572,0
2000-12-21,42.077,44.414,41.914,43.99,11035109,0
2000-12-22,43.99,44.84,43.249,44.626,8804607,0
2000-12-26,44.414,44.626,41.653,43.028,7083262,0
2000-12-27,43.088,45.424,42.664,44.678,9675282,0
2000-12-28,44.626,45.901,44.626,45.001,4818992,0
2000-12-29,44.787,46.753,44.787,45.155,7743588,0
2001-01-02,45.155,46.802,44.787,45.801,10368546,0
2001-01-03,45.476,49.941,45.001,49.676,23478047,0
2001-01-04,48.452,49.463,47.499,47.763,16249148,0
2001-01-05,48.553,48.553,45.264,45.85,11539797,0
2001-01-08,45.052,46.59,44.95,45.85,9931505,0
2001-01-09,45.476,46.539,44.626,44.84,8482970,0
2001-01-10,43.3,44.255,42.926,43.939,11742376,0
2001-01-11,44.15,45.052,43.191,44.15,7884878,0
2001-01-12,44.201,45.691,43.879,45.001,8613787,0
2001-01-16,45.424,46.59,45.214,46.489,9801511,0
2001-01-17,46.378,46.429,45.528,45.85,9193415,0
2001-01-18,45.424,46.328,45.001,45.103,8091339,0
2001-01-19,44.255,44.787,42.875,43.191,10544658,0
2001-01-22,44.364,45.64,44.201,44.678,9182831,0
2001-01-23,45.052,45.85,44.678,45.376,5785429,0
2001-01-24,45.424,45.577,44.464,45.476,9163650,0
2001-01-25,45.85,47.704,45.001,45.901,10654890,0
2001-01-26,46.7,46.7,45.103,45.577,6153764,0
2001-01-29,45.64,46.429,45.64,46.064,6016477,0
2001-01-30,46.064,46.115,45.214,45.691,6028241,0
2001-01-31,46.064,48.452,45.953,48.289,12761983,0
2001-02-01,48.289,48.289,46.328,47.339,12217536,0
2001-02-02,47.601,47.601,46.003,46.539,5958596,0
2001-02-05,46.753,46.965,45.314,45.739,6592926,0
2001-02-06,45.376,46.328,44.95,45.214,6345641,0
2001-02-07,45.214,46.489,45.214,46.489,5797898,0
2001-02-08,46.378,46.59,43.829,44.464,9373524,0
2001-02-09,44.464,45.376,42.712,42.826,9307175,0
2001-02-12,43.352,45.476,43.3,45.424,8573204,0
2001-02-13,45.103,46.328,44.201,46.003,8732845,0
2001-02-14,46.223,46.223,45.052,45.052,5993890,0
2001-02-15,45.376,45.424,43.879,44.201,8983896,0
2001-02-16,44.039,45.314,43.829,44.525,7834290,0
2001-02-20,44.364,46.166,44.201,45.376,10983817,0
2001-02-21,44.678,45.001,42.553,42.664,9493875,0
2001-02-22,43.352,43.352,41.6,42.238,10763472,0
2001-02-23,42.503,43.191,40.855,42.712,9510342,0
2001-02-26,43.3,43.676,42.875,43.402,7078436,0
2001-02-27,43.879,44.102,42.077,43.352,8263686,0
2001-02-28,43.565,43.615,41.702,42.553,9077424,0
2001-03-01,41.864,42.399,40.8,41.064,10226433,0
2001-03-02,40.8,42.238,40.376,41.6,7570652,0
2001-03-05,41.6,42.128,40.8,41.125,5374031,0
2001-03-06,42.077,42.449,41.55,42.128,5996010,0
2001-03-07,42.449,43.3,42.449,43.088,6368230,0
2001-03-08,44.102,44.102,43.14,43.879,7081849,0
2001-03-09,44.039,44.039,42.602,43.14,5979891,0
2001-03-12,42.712,42.712,40.902,41.064,6730096,0
2001-03-13,41.653,41.914,39.952,41.491,9351996,0
2001-03-14,40.053,40.8,39.527,40.113,10055970,0
2001-03-15,40.276,41.226,39.578,40.702,8829900,0
2001-03-16,40.702,40.702,39.578,39.901,16289382,0
2001-03-19,39.942,40.548,39.697,40.276,6888678,0
2001-03-20,40.276,42.059,40.249,40.702,11806137,0
2001-03-21,40.629,42.306,40.189,41.064,9795980,0
2001-03-22,40.165,40.293,39.025,39.875,14016409,0
2001-03-23,38.974,40.727,38.42,40.438,9719984,0
2001-03-26,41.565,42.332,41.055,42.162,8048991,0
2001-03-27,42.162,42.842,41.78,42.748,11511090,0
2001-03-28,42.612,42.612,41.055,42.212,8072045,0
2001-03-29,42.374,43.054,41.157,43.028,9122007,0
2001-03-30,43.436,43.556,42.077,42.926,9870798,0
2001-04-02,42.503,43.334,42.077,43.045,8750139,0
2001-04-03,43.223,43.352,41.455,41.814,10218552,0
2001-04-04,41.414,42.842,41.397,42.39,9241413,0
2001-04-05,42.969,43.088,42.511,42.96,9164122,0
2001-04-06,42.503,43.622,42.086,43.556,8981303,0
2001-04-09,43.821,44.022,42.332,42.756,8551320,0
2001-04-10,43.479,43.894,43.156,43.217,8219100,0
2001-04-11,42.585,43.096,41.873,42.697,8095930,0
2001-04-12,41.438,42.246,40.302,42.246,11613207,0
2001-04-16,42.246,42.69,41.405,41.693,7945934,0
2001-04-17,41.573,42.027,41.236,41.856,7565359,0
2001-04-18,42.458,45.001,42.187,44.823,15298947,0
2001-04-19,43.973,44.814,43.947,44.626,8285567,0
2001-04-20,44.619,44.626,43.693,43.957,8541674,0
2001-04-23,44.245,44.797,43.904,44.236,6438343,0
2001-04-24,43.14,43.428,42.544,42.585,9482579,0
2001-04-25,43.436,43.436,42.528,43.071,6239058,0
2001-04-26,43.352,43.862,42.969,43.556,5974597,0
2001-04-27,44.285,45.255,44.118,44.908,9421641,0
2001-04-30,45.306,45.306,43.539,43.983,7761822,0
2001-05-01,43.965,45.522,43.693,45.476,8967307,0
2001-05-02,45.433,45.433,44.438,45.119,9046481,0
2001-05-03,44.457,45.433,44.228,45.136,8929899,0
2001-05-04,44.457,45.648,44.21,45.07,8758963,0
2001-05-07,44.543,45.001,44.073,44.245,5548850,0
2001-05-08,43.99,44.192,43.472,44.184,5220504,0
2001-05-09,44.245,44.371,43.606,43.853,5001574,0
2001-05-10,45.306,45.648,45.23,45.408,9663870,0
2001-05-11,45.874,46.293,45.35,45.987,7681590,0
2001-05-14,45.987,46.539,45.765,46.2,5647199,0
2001-05-15,46.2,46.2,44.201,44.201,15777753,0
2001-05-16,43.522,44.303,43.352,44.031,10804646,0
2001-05-17,44.158,44.389,43.606,43.996,7666178,0
2001-05-18,44.158,44.236,43.701,44.236,6890559,0
2001-05-21,44.236,45.306,43.829,45.222,9086008,0
2001-05-22,45.23,45.648,44.966,45.495,7841348,0
2001-05-23,45.306,45.801,44.381,44.643,6499991,0
2001-05-24,44.501,45.255,44.328,44.958,5312386,0
2001-05-25,45.034,45.052,43.522,43.522,6071533,0
2001-05-29,44.158,44.158,43.375,43.53,5882835,0
2001-05-30,43.539,44.371,43.454,43.75,6950676,0
2001-05-31,44.285,44.711,43.581,43.99,6828564,0
2001-06-01,43.812,44.584,43.734,43.965,4871816,0
2001-06-04,43.821,43.821,42.926,43.344,6581986,0
2001-06-05,43.132,43.894,43.088,43.606,6063183,0
2001-06-06,43.606,43.947,43.14,43.14,4910519,0
2001-06-07,42.562,43.648,42.562,43.436,7154199,0
2001-06-08,43.352,43.581,43.14,43.368,4444654,0
2001-06-11,43.309,43.436,42.638,42.697,3762679,0
2001-06-12,42.52,43.326,42.17,42.988,5251328,0
2001-06-13,43.012,43.012,42.553,42.629,3977379,0
2001-06-14,42.417,42.807,41.991,42.077,4706645,0
2001-06-15,41.991,42.272,40.8,40.928,16140207,0
2001-06-18,41.482,42.153,41.099,41.244,8379563,0
2001-06-19,42.05,42.067,41.337,41.534,6089180,0
2001-06-20,41.822,42.417,41.636,42.332,6755978,0
2001-06-21,41.906,43.494,41.906,42.883,10375840,0
2001-06-22,43.08,43.14,42.035,42.485,5686492,0
2001-06-25,42.969,42.969,41.482,41.653,6713864,0
2001-06-26,41.27,42.332,41.252,41.736,7080909,0
2001-06-27,41.668,42.263,41.144,41.226,6031653,0
2001-06-28,41.609,42.323,41.565,41.966,5882131,0
2001-06-29,41.763,42.919,41.312,41.482,10948408,0
2001-07-02,41.609,42.323,41.355,42.288,6455519,0
2001-07-03,42.246,42.246,41.6,41.837,4474770,0
2001-07-05,41.95,41.974,41.185,41.312,6037533,0
2001-07-06,41.27,41.278,39.706,40.239,7796647,0
2001-07-09,40.358,41.144,39.993,41.014,7107732,0
2001-07-10,41.226,41.372,40.276,40.376,7601594,0
2001-07-11,40.928,41.991,40.477,41.525,9276707,0
2001-07-12,42.969,44.073,42.458,44.073,13664656,0
2001-07-13,44.073,45.247,43.464,44.966,11582501,0
2001-07-16,45.391,45.944,45.146,45.459,13365727,0
2001-07-17,45.765,45.774,45.001,45.35,10197496,0
2001-07-18,44.941,45.883,44.652,45.883,8443917,0
2001-07-19,45.883,46.328,45.739,46.098,9618106,0
2001-07-20,45.901,46.403,45.817,46.139,6934911,0
2001-07-23,45.817,46.13,44.924,45.077,6304700,0
2001-07-24,45.094,45.222,44.626,45.136,7104907,0
2001-07-25,45.136,46.836,44.823,46.836,11131813,0
2001-07-26,46.836,47.185,46.055,47.178,9989857,0
2001-07-27,47.389,47.601,46.761,47.1,6075416,0
2001-07-30,47.601,47.644,46.064,47.499,8420622,0
2001-07-31,47.193,48.027,47.093,47.516,8969773,0
2001-08-01,47.093,48.257,46.708,46.761,7238311,0
2001-08-02,47.125,47.728,46.793,47.593,6745274,0
2001-08-03,47.516,47.578,46.793,47.084,4896517,0
2001-08-06,47.084,47.38,45.953,46.328,6662689,0
2001-08-07,46.481,46.99,46.027,46.82,6064123,0
2001-08-08,46.41,47.491,46.242,46.352,7149256,0
2001-08-09,46.259,46.716,45.306,46.046,9794687,0
2001-08-10,45.858,45.901,44.626,45.56,9429878,0
2001-08-13,45.522,45.706,44.031,44.371,11876488,0
2001-08-14,43.565,44.797,43.464,44.509,11746732,0
2001-08-15,44.474,44.983,44.048,44.201,7097376,0
2001-08-16,43.794,44.371,43.071,43.939,7276427,0
2001-08-17,43.775,43.775,42.712,43.181,6937033,0
2001-08-20,43.606,43.879,43.181,43.853,5114982,0
2001-08-21,43.693,43.879,42.399,42.449,7548301,0
2001-08-22,42.511,42.96,42.086,42.704,6812212,0
2001-08-23,42.544,42.867,42.077,42.282,6505871,0
2001-08-24,42.206,43.352,42.206,43.309,8511792,0
2001-08-27,43.522,43.775,42.833,42.833,5444383,0
2001-08-28,42.673,42.673,42.246,42.585,7184199,0
2001-08-29,42.585,42.704,41.745,41.78,6154000,0
2001-08-30,41.736,42.05,40.156,40.461,11045106,0
2001-08-31,40.548,41.653,40.548,40.847,8849194,0
2001-09-04,40.999,42.399,40.982,41.185,8609907,0
2001-09-05,41.073,41.95,39.952,41.78,11567559,0
2001-09-06,41.609,42.212,39.952,40.267,12194005,0
2001-09-07,39.867,39.867,38.355,39.288,12257886,0
2001-09-10,38.678,39.952,38.284,39.297,7911346,0
2001-09-17,37.401,39.187,35.702,37.401,20605214,0
2001-09-18,38.251,39.398,37.538,38.55,12328824,0
2001-09-19,38.489,39.169,37.563,38.634,13805476,0
2001-09-20,38.55,39.051,38.251,38.517,14576387,0
2001-09-21,37.529,39.059,37.316,37.962,19003630,0
2001-09-24,39.527,40.782,39.101,40.189,16257031,0
2001-09-25,40.973,41.736,40.847,41.144,18521294,0
2001-09-26,41.95,42.059,41.327,42.059,14179579,0
2001-09-27,42.059,42.238,40.893,41.983,10817236,0
2001-09-28,42.035,42.458,41.491,42.077,11018052,0
2001-10-01,42.077,42.544,40.919,42.298,13823944,0
2001-10-02,42.544,44.201,42.332,44.201,13209142,0
2001-10-03,44.11,45.45,43.775,44.823,16223149,0
2001-10-04,44.881,45.01,43.708,43.775,11885312,0
2001-10-05,43.794,44.543,43.352,44.543,11101930,0
2001-10-08,44.55,44.55,43.319,43.445,7880287,0
2001-10-09,43.775,44.371,43.352,44.271,9474228,0
2001-10-10,44.482,45.648,44.371,45.586,11078284,0
2001-10-11,45.858,46.539,44.924,45.468,14274163,0
2001-10-12,44.924,45.052,44.031,44.966,12636343,0
2001-10-15,44.729,45.459,44.55,45.459,7333484,0
2001-10-16,45.459,45.901,44.626,45.171,7933343,0
2001-10-17,45.264,45.682,44.328,44.389,7730059,0
2001-10-18,44.482,44.881,43.708,44.118,9124477,0
2001-10-19,44.328,45.11,43.862,45.061,7083024,0
2001-10-22,44.881,45.56,44.271,45.084,7698766,0
2001-10-23,45.084,45.522,44.328,44.721,7261485,0
2001-10-24,45.027,45.214,44.567,44.61,6143060,0
2001-10-25,44.031,45.306,43.785,45.306,8108868,0
2001-10-26,45.179,45.748,44.626,45.408,6006359,0
2001-10-29,44.966,45.103,43.957,44.118,6829976,0
2001-10-30,43.775,43.99,42.807,43.012,8346626,0
2001-10-31,43.096,44.491,43.054,43.693,8187455,0
2001-11-01,43.522,45.01,43.231,44.406,9977384,0
2001-11-02,44.031,45.205,43.996,45.027,6816563,0
2001-11-05,45.027,46.157,45.027,45.817,7926757,0
2001-11-06,45.944,46.836,45.603,46.7,10243021,0
2001-11-07,46.626,46.744,45.391,45.748,9571165,0
2001-11-08,46.41,47.093,45.892,46.328,10074204,0
2001-11-09,46.368,46.965,45.81,46.836,5923659,0
2001-11-12,46.368,47.33,45.901,47.244,7647593,0
2001-11-13,47.516,47.56,46.115,46.753,12167774,0
2001-11-14,47.26,47.433,46.793,46.99,11170515,0
2001-11-15,47.244,47.593,46.99,47.474,4131018,0
2001-11-16,47.601,47.601,46.455,46.836,12421057,0
2001-11-19,46.41,47.482,46.41,47.389,9361289,0
2001-11-20,47.347,47.584,46.845,47.347,7447950,0
2001-11-21,47.193,47.27,46.617,46.852,5869780,0
2001-11-23,46.811,47.474,46.802,47.433,2714015,0
2001-11-26,47.347,47.619,47.015,47.389,9004013,0
2001-11-27,47.22,47.443,46.608,46.82,11354747,0
2001-11-28,46.666,47.398,46.311,46.753,8752489,0
2001-11-29,46.836,46.999,46.328,46.455,6738215,0
2001-11-30,46.753,47.516,46.666,46.88,9814569,0
2001-12-03,46.802,46.947,46.055,46.394,8922603,0
2001-12-04,46.242,46.897,46.072,46.897,8005927,0
2001-12-05,46.897,48.087,46.7,48.087,10585364,0
2001-12-06,47.56,47.593,47.1,47.279,8286389,0
2001-12-07,46.93,47.26,46.539,47.04,5414385,0
2001-12-10,46.836,47.093,46.13,46.13,6215177,0
2001-12-11,46.003,46.582,45.486,45.971,6784567,0
2001-12-12,45.971,46.499,45.476,46.184,6791152,0
2001-12-13,45.971,45.98,45.136,45.359,8974247,0
2001-12-14,45.648,46.251,45.077,45.953,7077257,0
2001-12-17,46.027,47.474,45.801,47.474,9877388,0
2001-12-18,47.525,47.687,47.108,47.415,10321021,0
2001-12-19,47.33,48.027,47.05,47.841,9660925,0
2001-12-20,47.882,48.569,47.772,47.824,9085652,0
2001-12-21,48.317,48.945,48.051,48.936,15319184,0
2001-12-24,48.893,49.047,48.562,48.562,2390381,0
2001-12-26,49.089,49.786,49.055,49.429,7807585,0
2001-12-27,49.387,49.815,49.106,49.616,5672841,0
2001-12-28,49.599,49.931,49.422,49.599,5109687,0
2001-12-31,49.387,49.71,48.92,48.92,6063416,0
2002-01-02,49.006,49.429,48.443,49.344,7634295,0
2002-01-03,49.26,49.558,48.878,49.286,7005853,0
2002-01-04,49.013,49.523,48.622,48.961,7858172,0
2002-01-07,48.833,49.387,48.632,48.784,6306112,0
2002-01-08,49.038,49.302,48.732,49.167,5141218,0
2002-01-09,48.579,48.902,47.763,47.941,8648377,0
2002-01-10,47.941,48.75,47.824,48.452,7589594,0
2002-01-11,48.153,48.232,47.201,47.433,8548263,0
2002-01-14,47.433,48.368,47.398,47.398,7878995,0
2002-01-15,47.398,48.368,47.015,48.341,9436581,0
2002-01-16,48.341,48.341,46.242,47.178,6470344,0
2002-01-17,47.474,48.639,47.347,48.249,9172001,0
2002-01-18,48.069,48.359,47.578,47.899,8243685,0
2002-01-22,48.553,49.896,48.543,49.308,11745671,0
2002-01-23,49.642,50.96,49.49,50.881,12566813,0
2002-01-24,50.881,50.96,50.409,50.722,9360819,0
2002-01-25,50.458,50.559,49.353,49.642,8584496,0
2002-01-28,49.896,50.307,49.574,49.838,6050006,0
2002-01-29,50.219,50.559,49.225,49.225,8601319,0
2002-01-30,49.132,50.96,49.089,50.79,11771436,0
2002-01-31,50.663,50.985,50.237,50.985,7772173,0
2002-02-01,50.747,50.917,49.941,50.372,7878641,0
2002-02-04,50.645,50.917,49.854,50.067,7592533,0
2002-02-05,50.186,50.577,49.726,49.983,7713472,0
2002-02-06,49.896,50.363,49.651,50.048,7556771,0
2002-02-07,50.279,50.79,49.59,49.632,9904916,0
2002-02-08,49.632,50.279,49.387,50.279,7504185,0
2002-02-11,50.567,51.257,50.476,51.216,10000797,0
2002-02-12,50.874,51.299,50.831,51.088,6261881,0
2002-02-13,51.257,51.614,50.9,51.105,7552300,0
2002-02-14,51.299,51.504,50.944,51.418,7005380,0
2002-02-15,51.418,51.504,50.917,51.026,8550028,0
2002-02-19,50.491,51.154,50.321,50.399,10659124,0
2002-02-20,50.467,51.171,49.983,51.016,9616692,0
2002-02-21,51.129,51.744,50.484,50.619,8610374,0
2002-02-22,50.704,50.96,49.815,50.96,8944602,0
2002-02-25,51.171,51.64,51.053,51.553,9814330,0
2002-02-26,51.679,52.939,51.383,52.789,13705713,0
2002-02-27,53.212,53.426,52.491,52.916,15266830,0
2002-02-28,53.299,53.452,52.312,52.708,14112051,0
2002-03-01,52.87,53.388,52.754,53.388,8846252,0
2002-03-04,53.508,53.629,52.855,53.533,9294237,0
2002-03-05,52.975,53.203,51.47,51.649,14538036,0
2002-03-06,51.824,52.259,51.257,51.768,11700966,0
2002-03-07,52.276,52.66,51.842,52.447,10931818,0
2002-03-08,52.855,53.467,52.701,53.145,12306824,0
2002-03-11,53.388,53.388,52.727,53.152,7803939,0
2002-03-12,52.618,53.041,52.618,52.898,8212511,0
2002-03-13,52.491,52.781,52.106,52.693,7268312,0
2002-03-14,52.66,53.203,52.626,52.933,5767663,0
2002-03-15,53.28,54.188,53.085,54.188,15649404,0
2002-03-18,54.333,54.35,53.299,54.02,7451244,0
2002-03-19,54.148,54.268,53.587,53.943,6521987,0
2002-03-20,53.508,53.926,53.493,53.706,7489599,0
2002-03-21,53.508,53.715,52.66,52.87,7250548,0
2002-03-22,52.87,52.907,52.338,52.744,6469403,0
2002-03-25,52.574,52.855,52.091,52.091,6940557,0
2002-03-26,52.15,53.034,52.15,52.845,7274427,0
2002-03-27,52.744,52.957,52.377,52.701,8153572,0
2002-03-28,52.708,52.845,52.091,52.106,6858561,0
2002-04-01,51.299,51.307,49.829,50.629,15586466,0
2002-04-02,50.577,50.586,49.941,50.092,9162944,0
2002-04-03,50.491,50.831,49.089,49.815,10498897,0
2002-04-04,49.983,50.663,49.913,50.39,8062987,0
2002-04-05,50.346,50.79,49.966,50.272,6260468,0
2002-04-08,50.152,50.96,49.742,50.815,7222432,0
2002-04-09,51.088,51.383,50.917,51.088,7328900,0
2002-04-10,51.216,51.598,50.89,51.487,8371327,0
2002-04-11,51.553,52.54,51.009,51.145,10040442,0
2002-04-12,51.598,52.574,51.249,52.049,7520773,0
2002-04-15,51.897,52.082,50.594,50.944,6787977,0
2002-04-16,51.171,51.605,50.663,51.001,8251213,0
2002-04-17,51.47,51.47,49.854,50.399,10753944,0
2002-04-18,49.769,50.509,48.232,49.429,13796297,0
2002-04-19,49.983,50.237,49.422,50.092,6898562,0
2002-04-22,50.092,50.237,48.452,48.92,7567828,0
2002-04-23,49.173,49.676,48.978,49.344,8123218,0
2002-04-24,49.217,49.846,48.724,48.833,7679118,0
2002-04-25,48.28,48.543,47.797,48.452,8611905,0
2002-04-26,48.665,48.707,47.415,47.433,11806725,0
2002-04-29,47.516,48.792,47.433,47.772,11827079,0
2002-04-30,47.687,48.105,47.143,47.482,12247770,0
2002-05-01,47.26,48.28,46.599,48.28,10104439,0
2002-05-02,48.241,48.665,47.754,48.153,9010243,0
2002-05-03,47.985,48.011,46.82,46.965,9201536,0
2002-05-06,47.27,47.714,45.858,45.892,9388347,0
2002-05-07,46.429,47.178,45.901,46.761,10546776,0
2002-05-08,47.815,48.018,47.33,47.932,9785038,0
2002-05-09,47.304,47.389,45.664,46.744,13912882,0
2002-05-10,46.955,46.974,45.569,45.612,8747899,0
2002-05-13,45.765,46.99,45.765,46.787,7554537,0
2002-05-14,48.878,49.515,48.495,48.784,14691793,0
2002-05-15,48.997,49.463,48.145,48.257,12342705,0
2002-05-16,49.006,49.888,48.825,49.599,9429642,0
2002-05-17,49.599,50.409,49.269,49.581,8878602,0
2002-05-20,49.941,49.999,49.047,49.132,5919658,0
2002-05-21,49.217,49.404,48.112,48.112,7500067,0
2002-05-22,48.196,48.28,47.347,48.28,7090083,0
2002-05-23,48.027,48.249,47.424,47.865,6940090,0
2002-05-24,48.079,48.4,47.185,47.193,5895189,0
2002-05-28,47.093,47.288,45.844,46.573,8141219,0
2002-05-29,46.666,47.313,46.352,46.352,6383053,0
2002-05-30,45.987,46.626,45.691,45.892,9621047,0
2002-05-31,46.666,47.244,45.901,45.987,13772536,0
2002-06-03,46.055,46.473,45.01,45.179,9500461,0
2002-06-04,45.052,45.901,44.201,45.901,16189383,0
2002-06-05,46.708,47.406,46.344,46.716,11611438,0
2002-06-06,46.726,46.735,45.901,45.987,8703433,0
2002-06-07,45.774,46.514,45.698,46.265,9321880,0
2002-06-10,46.836,48.095,46.802,47.941,10044559,0
2002-06-11,48.325,48.987,47.924,47.985,13439137,0
2002-06-12,48.069,49.558,47.806,49.558,12424587,0
2002-06-13,49.089,49.098,47.831,48.027,11203102,0
2002-06-14,47.985,48.479,46.965,48.408,12365883,0
2002-06-17,48.536,49.676,48.196,49.566,10155141,0
2002-06-18,49.566,50.048,49.225,49.769,8091927,0
2002-06-19,49.302,49.941,48.434,48.801,8885309,0
2002-06-20,48.75,49.217,47.772,48.027,8425328,0
2002-06-21,47.178,48.027,46.666,46.735,17752500,0
2002-06-24,46.793,47.899,46.098,47.389,12892098,0
2002-06-25,47.601,48.639,46.771,46.836,10011620,0
2002-06-26,46.157,48.027,45.691,47.279,12837396,0
2002-06-27,47.433,49.047,46.793,49.047,10053969,0
2002-06-28,48.452,49.115,46.761,46.761,18115663,0
2002-07-01,47.007,47.424,46.242,46.242,12066246,0
2002-07-02,46.251,46.69,45.306,45.408,11687319,0
2002-07-03,45.306,46.836,45.306,46.787,8519915,0
2002-07-05,47.134,47.611,46.947,47.601,3785383,0
2002-07-08,47.728,48.196,46.905,47.26,8987660,0
2002-07-09,47.313,47.662,46.311,46.455,9417291,0
2002-07-10,46.539,47.26,45.522,45.698,10545600,0
2002-07-11,45.706,46.744,45.052,46.055,15148250,0
2002-07-12,45.844,45.987,44.703,44.924,10492894,0
2002-07-15,44.543,45.459,42.585,45.424,14943198,0
2002-07-16,44.414,44.686,42.399,42.399,16850768,0
2002-07-17,43.352,43.768,40.376,41.014,22002813,0
2002-07-18,41.144,42.111,40.293,40.302,14139108,0
2002-07-19,40.122,40.548,38.77,39.527,15504466,0
2002-07-22,39.314,40.131,37.401,37.913,19804188,0
2002-07-23,38.251,39.867,38.039,38.337,17913201,0
2002-07-24,37.657,40.902,37.164,40.75,22318681,0
2002-07-25,40.548,40.864,38.251,39.952,17001352,0
2002-07-26,39.952,41.014,39.101,40.954,10685359,0
2002-07-29,40.964,42.206,40.461,42.102,12923393,0
2002-07-30,41.668,42.246,41.226,41.753,11856253,0
2002-07-31,41.906,41.906,40.249,41.805,14976021,0
2002-08-01,41.653,41.796,39.799,40.293,15070607,0
2002-08-02,40.122,40.293,38.411,39.187,11627674,0
2002-08-05,39.187,39.884,38.718,38.761,9907859,0
2002-08-06,39.612,41.226,39.441,40.189,12094951,0
2002-08-07,41.226,41.226,39.867,41.125,11364157,0
2002-08-08,41.27,41.95,39.527,41.814,15900926,0
2002-08-09,41.355,42.143,40.911,41.822,11754731,0
2002-08-12,40.973,41.591,40.502,41.148,8478852,0
2002-08-13,41.148,43.054,40.333,41.405,16944415,0
2002-08-14,41.95,44.966,41.78,44.729,17445688,0
2002-08-15,45.094,46.573,45.061,46.505,16072563,0
2002-08-16,46.115,46.548,45.569,45.721,10816530,0
2002-08-19,45.052,46.573,44.814,46.489,12999507,0
2002-08-20,45.987,46.368,45.136,45.712,9881625,0
2002-08-21,45.901,46.157,44.84,45.98,10480661,0
2002-08-22,45.901,46.259,45.35,46.115,8781782,0
2002-08-23,45.648,45.817,44.941,45.214,7729001,0
2002-08-26,45.136,45.595,44.303,45.391,9234473,0
2002-08-27,45.391,45.391,44.245,45.155,9983151,0
2002-08-28,44.881,45.495,44.848,45.391,8891426,0
2002-08-29,44.763,45.648,44.643,45.222,9671985,0
2002-08-30,45.222,45.901,45.052,45.459,7756645,0
2002-09-03,44.924,45.179,43.768,44.092,10809355,0
2002-09-04,44.092,44.814,43.352,44.491,10127733,0
2002-09-05,43.352,43.685,42.52,43.3,13569013,0
2002-09-06,43.862,45.094,43.862,44.865,8715198,0
2002-09-09,44.754,45.648,44.414,45.29,7355839,0
2002-09-10,45.603,46.59,45.29,46.563,10364904,0
2002-09-11,47.093,48.452,45.739,46.072,8610496,0
2002-09-12,46.072,46.081,45.027,45.155,7658885,0
2002-09-13,45.155,46.726,44.754,46.242,9829271,0
2002-09-16,46.328,46.965,45.901,46.539,7010558,0
2002-09-17,47.516,47.533,46.115,46.122,9464462,0
2002-09-18,45.603,46.861,45.577,46.223,9558813,0
2002-09-19,46.233,46.675,45.522,45.648,8419563,0
2002-09-20,45.657,46.666,45.528,46.499,20174995,0
2002-09-23,45.648,45.657,44.263,44.711,11985425,0
2002-09-24,44.118,44.543,43.241,43.768,12993035,0
2002-09-25,44.457,44.721,43.472,44.236,11533092,0
2002-09-26,44.626,45.664,44.271,45.657,9556811,0
2002-09-27,45.264,45.648,43.539,43.556,12967978,0
2002-09-30,43.565,43.565,40.884,41.856,20002417,0
2002-10-01,41.856,44.015,41.27,43.957,16639015,0
2002-10-02,43.957,44.635,43.08,43.622,13515013,0
2002-10-03,43.632,44.321,42.673,43.436,13260084,0
2002-10-04,43.445,44.438,42.288,43.99,17346517,0
2002-10-07,43.522,44.66,42.503,42.801,16976294,0
2002-10-08,43.309,45.433,43.147,44.711,19475376,0
2002-10-09,44.721,44.797,43.096,43.132,15602230,0
2002-10-10,43.14,44.364,41.653,43.894,19640431,0
2002-10-11,43.904,45.883,43.904,45.757,13505014,0
2002-10-14,45.757,46.753,45.537,46.027,11915431,0
2002-10-15,47.347,47.848,46.861,47.848,16154328,0
2002-10-16,47.848,48.28,47.474,48.249,15208595,0
2002-10-17,48.833,48.878,46.753,47.032,17558978,0
2002-10-18,46.753,48.027,46.582,47.841,13339492,0
2002-10-21,47.848,48.223,46.905,47.941,11240278,0
2002-10-22,47.95,47.95,46.582,47.687,12100362,0
2002-10-23,47.687,48.724,47.533,48.648,12012133,0
2002-10-24,48.657,49.327,47.754,48.001,11218869,0
2002-10-25,48.011,48.869,47.738,48.732,8375210,0
2002-10-28,48.817,48.869,47.33,47.662,9221416,0
2002-10-29,46.753,48.452,46.481,48.001,12032604,0
2002-10-30,46.836,46.836,45.546,45.731,19821364,0
2002-10-31,45.522,46.251,44.754,45.522,12882332,0
2002-11-01,45.552,46.573,44.778,46.368,10300432,0
2002-11-04,46.378,46.555,45.222,45.433,12129891,0
2002-11-05,45.442,46.419,45.264,46.259,8874954,0
2002-11-06,46.259,46.582,45.476,46.191,9915386,0
2002-11-07,46.2,46.658,45.522,45.901,8770609,0
2002-11-08,45.901,46.59,45.495,45.928,8767899,0
2002-11-11,45.937,45.937,45.052,45.052,6971384,0
2002-11-12,45.56,46.539,45.332,45.774,11024756,0
2002-11-13,45.784,46.735,45.264,46.735,13639600,0
2002-11-14,46.793,47.26,46.36,47.236,12620581,0
2002-11-15,47.236,47.772,46.753,47.169,11825432,0
2002-11-18,46.965,47.178,45.504,45.63,10635126,0
2002-11-19,45.64,45.64,44.686,44.983,12174008,0
2002-11-20,45.094,46.328,45.052,46.242,8780489,0
2002-11-21,46.242,46.582,45.739,45.858,9930682,0
2002-11-22,45.866,46.573,45.495,45.698,9557753,0
2002-11-25,45.433,45.987,45.07,45.748,11011227,0
2002-11-26,45.391,45.817,45.11,45.255,8825779,0
2002-11-27,45.264,46.761,45.264,46.617,9701630,0
2002-11-29,46.53,46.897,45.757,45.817,5200036,0
2002-12-02,47.569,48.232,46.115,46.223,16078333,0
2002-12-03,46.223,46.223,45.522,45.844,9186593,0
2002-12-04,45.817,46.861,45.4,46.275,9940562,0
2002-12-05,46.275,46.275,45.07,45.07,9676811,0
2002-12-06,44.84,45.468,44.228,45.084,10446898,0
2002-12-09,45.084,45.084,44.039,44.073,9514696,0
2002-12-10,44.083,44.703,43.821,44.619,7520304,0
2002-12-11,44.031,44.619,43.885,44.201,6853975,0
2002-12-12,44.414,44.559,43.572,43.676,10197612,0
2002-12-13,43.676,43.676,42.807,42.96,11772844,0
2002-12-16,42.969,44.263,42.807,44.15,10750647,0
2002-12-17,44.073,44.083,43.223,43.3,8527556,0
2002-12-18,43.309,43.309,42.458,42.826,9103888,0
2002-12-19,42.612,43.522,42.503,42.638,8697668,0
2002-12-20,42.648,43.565,42.648,43.173,14943434,0
2002-12-23,42.952,42.96,41.991,42.153,10046321,0
2002-12-24,41.906,42.39,41.856,42.246,4959338,0
2002-12-26,41.864,43.054,41.864,42.298,8598968,0
2002-12-27,42.102,42.485,41.609,41.788,6693392,0
2002-12-30,41.788,43.14,41.78,43.045,9279409,0
2002-12-31,43.012,43.028,42.288,42.935,9207063,0
2003-01-02,43.054,43.869,42.944,43.862,8874487,0
2003-01-03,43.869,43.869,42.374,42.503,9781625,0
2003-01-06,42.673,42.969,42.222,42.664,8750729,0
2003-01-07,42.774,43.156,42.585,42.893,7743000,0
2003-01-08,42.842,43.658,42.382,42.494,9173414,0
2003-01-09,43.14,44.201,43.14,44.133,11628734,0
2003-01-10,44.133,44.201,43.53,43.879,8742256,0
2003-01-13,43.879,44.356,43.352,43.59,8141926,0
2003-01-14,43.352,43.812,43.096,43.701,7952169,0
2003-01-15,43.734,43.93,42.952,43.004,7650885,0
2003-01-16,43.436,43.547,42.485,42.756,9514463,0
2003-01-17,42.756,42.867,42.246,42.476,10189848,0
2003-01-21,42.562,42.748,41.636,41.662,9079185,0
2003-01-22,41.668,42.153,40.589,40.864,12898801,0
2003-01-23,40.864,41.446,40.239,41.285,12710341,0
2003-01-24,41.144,41.389,40.113,40.206,9912562,0
2003-01-27,39.993,41.064,39.884,40.038,12675521,0
2003-01-28,40.038,41.055,40.038,40.954,11331687,0
2003-01-29,40.954,41.252,40.239,40.884,10549364,0
2003-01-30,40.893,41.728,40.376,40.438,9481874,0
2003-01-31,40.122,41.185,40.077,40.629,10287256,0
2003-02-03,40.606,41.217,40.556,40.864,8714727,0
2003-02-04,40.871,41.83,39.952,40.077,9392229,0
2003-02-05,40.461,40.606,39.654,39.73,8716845,0
2003-02-06,41.226,41.226,39.476,39.773,9742571,0
2003-02-07,40.376,40.469,39.738,39.773,9638575,0
2003-02-10,39.782,40.038,39.314,39.968,9127064,0
2003-02-11,40.077,40.477,39.978,40.165,8991776,0
2003-02-12,40.309,40.893,40.239,40.674,9085652,0
2003-02-13,40.502,40.758,40.086,40.495,9409641,0
2003-02-14,40.495,41.788,40.222,41.78,10278786,0
2003-02-18,42.206,42.323,41.455,41.718,10224199,0
2003-02-19,41.71,41.922,41.064,41.455,6468458,0
2003-02-20,41.455,41.55,40.774,40.871,7204548,0
2003-02-21,41.185,41.763,41.064,41.565,9249767,0
2003-02-24,41.397,41.6,40.495,40.495,8111220,0
2003-02-25,39.993,41.236,39.747,41.167,11858018,0
2003-02-26,41.167,41.278,40.629,40.655,8115574,0
2003-02-27,40.847,41.226,40.502,40.937,8490381,0
2003-02-28,41.055,41.438,40.565,40.855,9174474,0
2003-03-03,41.312,41.379,40.606,40.622,7839231,0
2003-03-04,40.8,40.8,39.867,39.867,7554770,0
2003-03-05,39.875,40.702,39.782,40.702,9342110,0
2003-03-06,40.342,41.244,40.038,40.293,10776532,0
2003-03-07,39.867,40.973,39.612,40.902,10800414,0
2003-03-10,40.622,41.007,39.993,40.061,7471247,0
2003-03-11,40.293,40.727,39.782,39.782,8175688,0
2003-03-12,39.79,40.376,39.535,40.376,9951973,0
2003-03-13,41.226,42.135,40.982,42.119,12720575,0
2003-03-14,42.458,42.682,41.686,41.958,10376191,0
2003-03-17,42.077,44.184,41.958,44.176,14564620,0
2003-03-18,43.957,44.559,43.768,44.414,12586699,0
2003-03-19,44.678,45.119,44.228,45.094,10521366,0
2003-03-20,44.814,45.341,44.371,45.146,9305294,0
2003-03-21,45.323,46.634,44.966,46.473,14950137,0
2003-03-24,46.208,46.208,44.643,44.643,9934563,0
2003-03-25,44.729,45.691,44.686,45.45,8772607,0
2003-03-26,45.314,45.836,45.196,45.332,7809233,0
2003-03-27,45.052,45.817,44.941,45.514,8127808,0
2003-03-28,45.077,45.495,44.778,45.163,7213845,0
2003-03-31,43.92,45.019,43.92,44.228,9827507,0
2003-04-01,44.285,44.711,43.794,44.559,10242199,0
2003-04-02,45.077,46.215,44.881,45.962,9803156,0
2003-04-03,45.731,46.386,45.731,45.944,8243921,0
2003-04-04,45.731,46.505,45.731,46.41,7225371,0
2003-04-07,47.354,47.364,46.139,46.174,10060794,0
2003-04-08,46.242,46.626,46.064,46.378,7791468,0
2003-04-09,46.368,46.811,45.486,45.648,8846134,0
2003-04-10,45.514,46.394,45.247,46.394,10296080,0
2003-04-11,45.987,46.284,45.027,45.034,12708695,0
2003-04-14,45.034,46.072,44.721,46.046,9084243,0
2003-04-15,46.157,47.16,45.962,46.999,10410428,0
2003-04-16,46.999,47.169,46.311,46.36,8803549,0
2003-04-17,46.36,47.178,46.215,47.1,8481799,0
2003-04-21,47.108,47.134,46.555,46.735,7848644,0
2003-04-22,46.311,47.611,46.242,47.593,10399136,0
2003-04-23,47.093,47.584,47.093,47.584,7671826,0
2003-04-24,47.584,47.584,46.563,46.845,7638415,0
2003-04-25,46.845,47.16,46.122,46.753,8718845,0
2003-04-28,46.753,47.95,46.328,47.68,10807588,0
2003-04-29,47.68,48.479,47.634,48.095,9973976,0
2003-04-30,48.886,48.886,47.516,47.874,11117223,0
2003-05-01,47.874,47.874,46.861,47.551,9519168,0
2003-05-02,46.88,47.95,46.871,47.728,8452150,0
2003-05-05,47.728,47.728,47.178,47.244,8606382,0
2003-05-06,47.244,47.806,47.22,47.525,8896366,0
2003-05-07,47.525,47.569,46.735,46.82,9439524,0
2003-05-08,46.438,47.134,46.438,46.761,10779118,0
2003-05-09,47.134,47.443,46.284,47.433,7645121,0
2003-05-12,47.354,48.408,47.118,48.196,8884956,0
2003-05-13,47.398,47.874,47.16,47.169,10855471,0
2003-05-14,47.499,47.584,45.817,45.817,14205693,0
2003-05-15,46.223,46.233,45.433,45.698,13624775,0
2003-05-16,45.136,45.944,44.983,44.983,12330827,0
2003-05-19,45.476,45.476,44.381,44.602,10162786,0
2003-05-20,44.61,45.264,44.61,44.891,11243806,0
2003-05-21,44.881,45.222,44.686,44.703,8161689,0
2003-05-22,44.754,45.255,44.695,44.966,8781904,0
2003-05-23,44.84,44.84,44.201,44.201,8418973,0
2003-05-27,44.201,44.711,43.885,44.626,18690111,0
2003-05-28,44.711,45.731,44.711,45.35,12632109,0
2003-05-29,45.35,45.85,44.678,44.891,9802920,0
2003-05-30,44.806,45.495,44.686,44.721,13147618,0
2003-06-02,45.019,45.424,44.543,44.594,11221453,0
2003-06-03,44.772,44.924,44.321,44.924,8702138,0
2003-06-04,45.027,45.892,45.027,45.784,10641594,0
2003-06-05,45.136,46.974,45.136,46.429,12476232,0
2003-06-06,46.716,47.015,45.577,45.748,11142754,0
2003-06-09,45.858,46.122,45.56,45.721,7039849,0
2003-06-10,46.242,46.666,46.157,46.548,9733160,0
2003-06-11,46.548,47.084,45.468,47.084,10805824,0
2003-06-12,47.244,47.253,46.293,46.78,8397682,0
2003-06-13,46.761,46.914,45.866,45.971,9723748,0
2003-06-16,46.302,46.965,46.072,46.965,9471873,0
2003-06-17,46.233,47.075,46.233,46.802,7879231,0
2003-06-18,46.626,46.955,46.429,46.955,6593633,0
2003-06-19,46.955,47.04,46.174,46.32,7264546,0
2003-06-20,46.539,46.59,45.731,46.122,15915633,0
2003-06-23,45.306,46.055,44.772,45.682,7341017,0
2003-06-24,45.901,46.735,45.858,46.481,8716375,0
2003-06-25,46.539,47.057,45.98,46.055,10024438,0
2003-06-26,45.731,46.242,45.731,46.233,6681157,0
2003-06-27,46.328,46.555,45.486,45.731,6713274,0
2003-06-30,45.901,46.386,45.621,45.621,9273178,0
2003-07-01,45.621,46.32,45.052,46.2,8753195,0
2003-07-02,46.328,47.389,46.328,47.371,11815434,0
2003-07-03,47.178,47.728,46.708,46.716,5727899,0
2003-07-07,47.26,48.163,47.21,48.069,12669402,0
2003-07-08,48.027,48.257,47.815,48.196,8441090,0
2003-07-09,48.196,48.196,47.313,47.398,8597556,0
2003-07-10,46.947,47.593,46.514,47.288,8846015,0
2003-07-11,47.389,48.47,47.151,48.051,8383915,0
2003-07-14,48.707,49.047,47.499,48.153,10613244,0
2003-07-15,48.4,48.969,48.4,48.724,9125652,0
2003-07-16,48.648,48.878,47.891,48.153,7625945,0
2003-07-17,48.112,48.52,47.354,47.433,7463834,0
2003-07-18,47.941,48.511,47.569,48.452,7805821,0
2003-07-21,48.416,48.416,47.371,47.569,7000087,0
2003-07-22,47.644,48.553,47.626,48.368,7688766,0
2003-07-23,48.384,48.434,47.578,48.027,6120473,0
2003-07-24,48.452,48.452,47.26,47.288,8727904,0
2003-07-25,47.193,47.848,46.753,47.763,7308780,0
2003-07-28,47.763,47.993,47.178,47.738,7231020,0
2003-07-29,47.738,47.841,46.965,47.169,8774255,0
2003-07-30,47.389,47.619,47.066,47.516,6303760,0
2003-07-31,47.815,48.665,47.525,47.525,10495953,0
2003-08-01,47.364,47.601,46.965,46.98,7497834,0
2003-08-04,46.563,47.687,46.563,47.457,7761235,0
2003-08-05,47.457,47.56,46.965,47.007,8734610,0
2003-08-06,46.761,47.806,46.761,47.38,7461362,0
2003-08-07,48.011,48.878,47.841,48.452,15737519,0
2003-08-08,48.724,49.123,48.588,49.106,7830760,0
2003-08-11,49.2,49.558,48.688,49.047,8285804,0
2003-08-12,49.344,49.983,49.217,49.983,8081692,0
2003-08-13,49.726,49.854,49.2,49.361,11063931,0
2003-08-14,49.361,49.71,49.089,49.243,7860170,0
2003-08-15,49.344,49.454,49.089,49.387,3806207,0
2003-08-18,49.726,50.279,49.625,50.085,7979698,0
2003-08-19,50.194,50.194,49.642,50.048,6266822,0
2003-08-20,49.684,50.237,49.651,49.966,4637354,0
2003-08-21,49.95,50.517,49.904,50.314,6948442,0
2003-08-22,50.526,50.559,49.632,49.642,8160045,0
2003-08-25,49.642,50.237,49.581,50.237,7112200,0
2003-08-26,50.228,50.432,49.616,50.237,7936167,0
2003-08-27,50.237,50.467,50.237,50.245,5730959,0
2003-08-28,50.363,50.535,50.033,50.409,5650137,0
2003-08-29,50.194,50.422,49.904,50.297,6090827,0
2003-09-02,50.118,50.96,50.085,50.935,7856526,0
2003-09-03,50.96,51.088,50.458,50.985,8973777,0
2003-09-04,51.044,51.171,50.782,51.072,11654144,0
2003-09-05,50.237,50.33,49.726,50.058,12462466,0
2003-09-08,49.769,49.846,49.344,49.805,10067854,0
2003-09-09,49.786,49.786,48.368,48.504,11887312,0
2003-09-10,48.079,48.86,48.079,48.325,12760927,0
2003-09-11,48.536,49.191,48.462,48.878,9876447,0
2003-09-12,48.605,48.902,48.214,48.86,9377055,0
2003-09-15,48.878,49.344,48.878,49.089,7149138,0
2003-09-16,49.277,49.742,49.063,49.66,7364189,0
2003-09-17,49.445,49.726,48.953,48.953,7884993,0
2003-09-18,48.969,49.719,48.969,49.719,8837191,0
2003-09-19,48.911,49.719,48.911,49.422,9841156,0
2003-09-22,49.038,49.063,48.241,48.511,10882409,0
2003-09-23,48.698,49.217,48.614,48.978,7767472,0
2003-09-24,48.639,48.878,48.069,48.128,9386466,0
2003-09-25,48.105,48.86,48.105,48.359,8874017,0
2003-09-26,48.196,48.529,48.121,48.28,7735235,0
2003-09-29,48.679,48.75,48.001,48.648,10197374,0
2003-09-30,48.349,48.349,47.433,47.474,15087309,0
2003-10-01,47.619,48.536,47.611,48.504,12478110,0
2003-10-02,48.425,48.569,48.042,48.504,7280544,0
2003-10-03,49.26,49.48,48.767,48.86,11332275,0
2003-10-06,48.936,49.684,48.869,49.295,4850050,0
2003-10-07,49.08,50.067,49.055,50.067,8406034,0
2003-10-08,50.152,50.168,49.506,49.742,6560575,0
2003-10-09,50.307,50.5,49.742,50.118,9560457,0
2003-10-10,49.684,50.143,49.616,49.66,5670254,0
2003-10-13,49.67,50.314,49.67,50.11,5371678,0
2003-10-14,50.042,50.619,49.878,50.432,6215057,0
2003-10-15,50.441,50.441,49.854,50.211,7913463,0
2003-10-16,50.297,50.695,50.11,50.484,8044398,0
2003-10-17,50.663,50.687,49.846,50.014,8462032,0
2003-10-20,50.014,50.272,49.815,50.152,8051576,0
2003-10-21,50.023,50.551,49.854,50.127,6203177,0
2003-10-22,50.127,50.127,49.344,49.506,6483046,0
2003-10-23,49.429,49.941,49.429,49.896,7550065,0
2003-10-24,49.904,49.904,48.452,49.396,9966091,0
2003-10-27,49.396,49.676,49.089,49.123,8252395,0
2003-10-28,49.123,49.958,49.115,49.95,9449285,0
2003-10-29,49.769,50.11,49.574,50.023,6336819,0
2003-10-30,50.023,50.279,49.759,49.983,7061377,0
2003-10-31,49.983,50.307,49.95,50.11,6956559,0
2003-11-03,49.958,50.944,49.742,50.186,6443743,0
2003-11-04,49.999,50.067,49.599,49.861,8994911,0
2003-11-05,49.861,49.87,49.098,49.233,9373173,0
2003-11-06,49.233,49.896,49.089,49.822,9407289,0
2003-11-07,49.822,49.983,49.49,49.66,7785233,0
2003-11-10,49.599,49.701,49.16,49.404,6563516,0
2003-11-11,49.413,49.701,49.251,49.54,5807073,0
2003-11-12,49.54,49.599,49.151,49.269,10132909,0
2003-11-13,47.899,47.941,47.093,47.193,32847220,0
2003-11-14,47.193,47.56,46.328,46.753,19021040,0
2003-11-17,46.753,46.761,46.208,46.753,12167541,0
2003-11-18,46.753,47.007,46.352,46.514,11881311,0
2003-11-19,46.41,47.04,46.368,46.93,8423445,0
2003-11-20,46.88,47.253,46.716,46.811,10283256,0
2003-11-21,46.921,46.947,46.473,46.59,10125735,0
2003-11-24,46.88,47.738,46.852,47.671,11934606,0
2003-11-25,47.601,47.824,47.398,47.634,9512110,0
2003-11-26,47.619,47.772,46.914,47.347,8254980,0
2003-11-28,47.26,47.601,47.185,47.297,3726446,0
2003-12-01,47.297,47.313,45.858,46.328,23228646,0
2003-12-02,46.184,46.368,45.043,45.07,25490206,0
2003-12-03,45.298,45.664,44.778,44.787,20825560,0
2003-12-04,45.171,45.247,44.321,45.07,20696040,0
2003-12-05,44.924,45.603,44.797,45.459,15927395,0
2003-12-08,45.459,45.56,45.052,45.391,12265768,0
2003-12-09,45.476,45.504,44.669,44.721,11744731,0
2003-12-10,44.966,45.264,44.678,45.01,11427330,0
2003-12-11,45.179,45.514,44.831,44.891,13745832,0
2003-12-12,45.034,45.052,44.21,44.626,13556543,0
2003-12-15,45.11,45.11,42.926,43.132,29023013,0
2003-12-16,43.352,43.768,43.012,43.685,19683014,0
2003-12-17,43.615,44.543,43.565,44.118,19240210,0
2003-12-18,44.958,45.23,44.652,44.711,18073549,0
2003-12-19,44.787,45.061,44.491,44.501,16996059,0
2003-12-22,44.285,45.222,44.271,45.11,13434310,0
2003-12-23,44.966,45.323,44.643,44.856,11660378,0
2003-12-24,44.908,45.01,44.423,44.576,4267956,0
2003-12-26,44.474,45.077,44.474,44.643,3669624,0
2003-12-29,44.778,44.966,44.43,44.966,9217885,0
2003-12-30,45.01,45.155,44.643,44.865,7223490,0
2003-12-31,45.01,45.196,44.797,45.094,7957464,0
2004-01-02,45.35,45.391,44.311,44.457,10349017,0
2004-01-05,44.881,44.881,43.845,44.303,15824575,0
2004-01-06,44.501,45.391,44.457,45.341,15661756,0
2004-01-07,45.341,45.486,44.891,45.459,14386045,0
2004-01-08,46.02,46.184,44.966,45.272,16180562,0
2004-01-09,45.179,45.179,44.43,44.543,13036444,0
2004-01-12,44.711,44.881,44.285,44.635,10528304,0
2004-01-13,44.533,44.848,44.293,44.848,9972679,0
2004-01-14,44.848,45.205,44.848,45.171,8873310,0
2004-01-15,45.196,45.595,44.711,45.468,11914723,0
2004-01-16,45.603,45.691,45.163,45.459,11434391,0
2004-01-20,45.29,45.433,44.856,45.01,9389642,0
2004-01-21,44.966,45.504,44.966,45.433,10653478,0
2004-01-22,45.468,45.621,45.01,45.205,9006714,0
2004-01-23,45.459,46.275,45.119,46.081,14775203,0
2004-01-26,46.089,46.481,45.706,46.419,10761118,0
2004-01-27,46.328,46.708,46.208,46.265,11207807,0
2004-01-28,46.275,46.403,45.163,45.281,11803082,0
2004-01-29,45.376,46.328,45.247,46.311,12353882,0
2004-01-30,46.115,46.499,45.765,45.774,9190237,0
2004-02-02,46.072,46.735,46.027,46.489,13672539,0
2004-02-03,46.489,46.88,46.328,46.761,9730336,0
2004-02-04,46.708,47.56,46.683,47.084,13686187,0
2004-02-05,47.465,48.06,47.406,47.815,14790498,0
2004-02-06,48.027,48.953,47.78,48.945,17763092,0
2004-02-09,48.495,48.911,48.487,48.724,9906208,0
2004-02-10,48.579,48.961,48.298,48.902,10813235,0
2004-02-11,49.047,50.067,48.376,48.511,12471879,0
2004-02-12,48.257,48.833,48.241,48.434,9381169,0
2004-02-13,48.732,48.732,47.763,47.874,8391679,0
2004-02-17,48.776,49.167,48.011,48.893,9052242,0
2004-02-18,48.961,49.006,48.187,48.622,9398819,0
2004-02-19,49.472,50.11,49.047,49.625,24110376,0
2004-02-20,49.896,50.619,49.822,50.517,19813365,0
2004-02-23,50.526,51.129,50.339,51.044,23998735,0
2004-02-24,51.044,51.044,50.535,50.96,16208912,0
2004-02-25,50.79,51.001,50.526,50.9,14469334,0
2004-02-26,50.594,50.772,50.264,50.491,12308830,0
2004-02-27,50.491,51.072,50.363,50.629,14856025,0
2004-03-01,50.722,51.444,50.619,51.383,12709987,0
2004-03-02,51.343,51.351,50.559,50.619,12672223,0
2004-03-03,50.619,51.504,50.551,51.307,11358392,0
2004-03-04,51.688,52.115,51.097,51.897,13128323,0
2004-03-05,51.679,51.688,51.171,51.207,11604148,0
2004-03-08,51.044,51.833,51.016,51.393,9502933,0
2004-03-09,51.171,51.725,51.053,51.24,11491329,0
2004-03-10,50.96,51.224,49.888,49.95,16178090,0
2004-03-11,49.566,50.006,48.961,49.217,17551919,0
2004-03-12,49.295,50.11,49.217,49.71,10839705,0
2004-03-15,49.344,49.973,49.021,49.217,12705280,0
2004-03-16,49.472,49.625,48.679,49.277,9434347,0
2004-03-17,49.277,50.264,49.277,49.599,9370939,0
2004-03-18,49.429,50.314,49.269,50.101,10670653,0
2004-03-19,50.023,50.237,49.701,49.815,10547010,0
2004-03-22,49.558,49.726,48.92,49.387,10678651,0
2004-03-23,49.437,49.983,49.243,49.48,10964525,0
2004-03-24,49.549,50.509,49.445,49.796,11211690,0
2004-03-25,50.363,50.978,50.288,50.849,12992211,0
2004-03-26,50.747,50.96,50.409,50.5,8079224,0
2004-03-29,50.704,51.383,50.687,51.112,9845862,0
2004-03-30,50.917,51.207,50.839,51.001,7558538,0
2004-03-31,50.858,51.062,50.577,50.738,9883272,0
2004-04-01,49.941,50.738,49.387,49.599,17027353,0
2004-04-02,50.152,51.12,49.558,49.815,12491761,0
2004-04-05,49.777,50.39,49.422,49.846,9751983,0
2004-04-06,49.726,50.211,49.642,50.168,8108164,0
2004-04-07,49.896,49.973,49.26,49.286,12216242,0
2004-04-08,49.295,49.387,47.728,48.187,17323813,0
2004-04-12,48.28,48.817,48.28,48.74,8425328,0
2004-04-13,48.792,48.961,47.882,48.001,13203730,0
2004-04-14,48.011,48.869,47.932,48.809,11845669,0
2004-04-15,48.817,49.387,48.543,49.123,10214436,0
2004-04-16,49.472,49.896,49.072,49.676,10411603,0
2004-04-19,49.302,49.896,49.251,49.616,8547675,0
2004-04-20,49.726,50.279,49.387,49.387,9597874,0
2004-04-21,48.622,49.796,48.622,49.599,7694530,0
2004-04-22,49.515,49.896,49.063,49.815,11840846,0
2004-04-23,49.498,50.254,49.361,50.127,7525127,0
2004-04-26,49.958,50.272,49.269,49.422,8255100,0
2004-04-27,49.429,50.219,49.429,49.815,10132671,0
2004-04-28,49.48,49.913,49.2,49.286,10027142,0
2004-04-29,49.37,49.599,48.443,48.936,10222786,0
2004-04-30,49.106,49.344,48.341,48.452,10044205,0
2004-05-03,48.452,48.893,47.671,48.06,13168911,0
2004-05-04,48.112,48.249,47.22,47.601,15013665,0
2004-05-05,47.516,47.899,47.465,47.482,9909033,0
2004-05-06,47.433,47.433,46.259,46.394,18843873,0
2004-05-07,46.275,46.828,45.56,45.817,16387728,0
2004-05-10,45.476,47.05,45.476,46.939,16746304,0
2004-05-11,46.939,47.33,46.089,46.352,11350036,0
2004-05-12,45.987,46.828,45.433,46.802,14472037,0
2004-05-13,46.802,47.279,45.731,46.965,15553290,0
2004-05-14,47.007,47.347,46.463,46.802,10086202,0
2004-05-17,46.455,46.965,46.02,46.499,9919621,0
2004-05-18,46.793,47.297,46.761,46.93,10411725,0
2004-05-19,47.279,47.671,46.539,46.563,12399646,0
2004-05-20,46.563,46.787,45.944,46.617,8759432,0
2004-05-21,46.753,47.347,46.617,46.828,9616344,0
2004-05-24,46.98,47.33,46.275,46.744,11234163,0
2004-05-25,46.617,47.244,46.336,47.169,10078913,0
2004-05-26,46.921,47.16,46.666,46.99,7853702,0
2004-05-27,47.178,47.932,47.178,47.578,11608263,0
2004-05-28,47.578,47.644,47.347,47.371,7250195,0
2004-06-01,47.134,47.347,46.666,47.125,9002952,0
2004-06-02,47.125,48.187,46.914,47.899,11980132,0
2004-06-03,47.644,48.851,47.644,48.112,11473447,0
2004-06-04,48.495,48.75,47.924,48.105,8419209,0
2004-06-07,48.205,48.92,48.095,48.878,8251213,0
2004-06-08,48.665,49.16,48.553,49.03,8201334,0
2004-06-09,48.878,49.089,48.443,48.479,6792446,0
2004-06-10,48.817,48.969,48.153,48.622,7389719,0
2004-06-14,48.196,48.325,47.662,47.924,7472541,0
2004-06-15,48.153,48.452,48.06,48.205,10245728,0
2004-06-16,48.196,48.205,47.626,47.704,8069576,0
2004-06-17,47.601,47.848,47.33,47.474,6167764,0
2004-06-18,47.449,47.695,47.134,47.279,15196243,0
2004-06-21,46.921,47.491,46.643,46.69,9417877,0
2004-06-22,46.046,46.539,45.673,45.953,16753243,0
2004-06-23,45.953,45.962,44.703,45.522,27391430,0
2004-06-24,45.546,45.784,45.084,45.179,11939192,0
2004-06-25,45.64,45.98,44.635,44.635,15769402,0
2004-06-28,44.55,45.272,44.285,44.594,17418278,0
2004-06-29,44.381,44.635,44.142,44.184,17925552,0
2004-06-30,44.285,45.052,44.218,44.848,16615248,0
2004-07-01,45.136,45.222,43.821,43.996,19645018,0
2004-07-02,44.201,44.584,43.785,44.142,14330751,0
2004-07-06,44.031,44.559,43.845,44.271,12289532,0
2004-07-07,44.328,44.848,44.328,44.474,11471565,0
2004-07-08,44.118,44.643,44.039,44.356,13932762,0
2004-07-09,44.371,44.738,43.957,43.996,10798531,0
2004-07-12,43.965,44.474,43.775,44.381,9854683,0
2004-07-13,44.398,45.136,44.398,45.061,12569286,0
2004-07-14,44.738,45.306,44.509,44.695,10826529,0
2004-07-15,44.908,45.001,44.381,44.482,7985460,0
2004-07-16,44.84,45.01,44.414,44.754,13407022,0
2004-07-19,44.763,45.306,44.763,44.932,11322510,0
2004-07-20,44.626,45.4,44.626,45.264,10267845,0
2004-07-21,45.359,45.817,45.146,45.155,12144362,0
2004-07-22,44.84,45.179,44.337,44.975,12032835,0
2004-07-23,44.966,45.81,44.941,45.189,10729124,0
2004-07-26,45.136,45.171,44.347,44.754,9211177,0
2004-07-27,45.034,45.844,44.95,45.817,11334156,0
2004-07-28,45.801,45.953,44.848,45.826,11697438,0
2004-07-29,45.971,46.064,45.163,45.459,10326548,0
2004-07-30,45.35,45.376,44.652,45.061,10537364,0
2004-08-02,45.07,45.673,44.924,45.205,8389915,0
2004-08-03,45.061,45.146,44.652,44.941,10346665,0
2004-08-04,44.619,45.514,44.61,45.222,8125104,0
2004-08-05,45.052,45.264,44.201,44.245,11485447,0
2004-08-06,44.201,44.218,43.472,43.632,13403374,0
2004-08-09,43.522,43.99,43.421,43.667,8496498,0
2004-08-10,43.947,44.311,43.693,44.293,8395093,0
2004-08-11,44.158,44.364,43.794,43.885,10134318,0
2004-08-12,44.695,45.385,44.61,44.754,16884416,0
2004-08-13,45.034,45.476,44.924,45.391,11681790,0
2004-08-16,45.476,46.157,45.433,46.157,9139181,0
2004-08-17,46.233,46.726,45.664,46.726,13561251,0
2004-08-18,46.499,46.505,45.995,46.293,8987421,0
2004-08-19,46.107,46.708,45.928,46.634,12393880,0
2004-08-20,46.626,46.626,46.242,46.455,10346310,0
2004-08-23,45.748,45.874,45.255,45.731,13184438,0
2004-08-24,45.858,46.055,45.586,45.784,7854287,0
2004-08-25,45.858,46.147,45.537,45.987,8596380,0
2004-08-26,45.901,46.147,45.757,45.801,5585432,0
2004-08-27,45.748,45.919,45.504,45.528,5395559,0
2004-08-30,45.522,45.757,45.189,45.222,6478225,0
2004-08-31,45.23,45.569,44.584,44.772,10186910,0
2004-09-01,44.594,45.001,44.311,44.738,8747666,0
2004-09-02,44.285,45.205,44.285,45.07,14542622,0
2004-09-03,45.07,45.866,45.07,45.264,9850920,0
2004-09-07,45.179,45.417,44.721,45.298,11048171,0
2004-09-08,45.094,45.528,45.052,45.119,10703593,0
2004-09-09,45.119,45.35,44.635,44.686,10610535,0
2004-09-10,44.635,45.552,44.414,45.433,10798297,0
2004-09-13,45.577,45.826,45.189,45.35,10218552,0
2004-09-14,45.522,45.569,45.146,45.239,8393680,0
2004-09-15,45.272,45.35,44.695,44.975,8120044,0
2004-09-16,44.881,45.119,44.619,44.856,11451681,0
2004-09-17,44.865,45.027,44.321,44.61,19789835,0
2004-09-20,44.311,44.501,44.21,44.371,9860097,0
2004-09-21,44.729,44.881,44.371,44.423,11984486,0
2004-09-22,44.218,44.356,43.829,43.92,12658812,0
2004-09-23,44.423,44.966,43.436,44.66,15891748,0
2004-09-24,44.84,45.255,44.678,44.891,9335411,0
2004-09-27,45.061,45.341,44.635,44.643,10586772,0
2004-09-28,44.814,44.966,44.371,44.865,9963737,0
2004-09-29,44.711,45.077,44.448,45.052,14352161,0
2004-09-30,44.729,45.433,44.729,45.222,14568625,0
2004-10-01,45.476,45.706,44.983,45.163,10785471,0
2004-10-04,45.528,45.883,45.306,45.314,10323726,0
2004-10-05,45.222,45.577,44.983,45.4,11443443,0
2004-10-06,45.4,45.892,45.272,45.883,9183181,0
2004-10-07,45.459,46.223,45.459,45.522,9455523,0
2004-10-08,45.4,45.514,44.746,44.924,13887354,0
2004-10-11,45.11,45.127,44.626,44.966,7635360,0
2004-10-12,44.643,45.043,44.643,44.983,8852015,0
2004-10-13,45.052,45.323,44.501,44.669,9416346,0
2004-10-14,44.729,44.763,44.255,44.285,10176551,0
2004-10-15,44.66,45.119,44.414,44.652,11680964,0
2004-10-18,44.584,45.196,44.501,44.983,9228240,0
2004-10-19,45.07,45.359,44.721,44.778,9039066,0
2004-10-20,44.746,44.992,44.381,44.61,10205845,0
2004-10-21,44.559,44.721,44.21,44.293,11401800,0
2004-10-22,44.474,44.61,44.15,44.192,10151616,0
2004-10-25,44.328,44.55,44.126,44.457,9815038,0
2004-10-26,44.457,45.01,44.398,44.9,10491601,0
2004-10-27,44.635,45.721,44.626,45.664,13794650,0
2004-10-28,45.657,46.191,45.648,45.892,9893389,0
2004-10-29,45.748,46.166,45.56,45.836,11772259,0
2004-11-01,45.836,45.836,45.468,45.774,10557951,0
2004-11-02,45.094,46.473,45.094,46.027,12700575,0
2004-11-03,46.563,46.634,45.826,46.311,13069502,0
2004-11-04,46.157,47.899,46.055,47.824,19515024,0
2004-11-05,48.027,48.408,47.891,48.001,14575563,0
2004-11-08,48.001,48.425,47.78,48.051,10856410,0
2004-11-09,48.196,48.263,47.56,47.874,9377759,0
2004-11-10,47.941,48.205,47.644,47.644,7417717,0
2004-11-11,47.977,48.289,47.704,48.128,8334858,0
2004-11-12,48.042,48.393,47.95,48.325,7636296,0
2004-11-15,48.368,49.207,48.263,49.047,12131184,0
2004-11-16,48.452,48.579,48.163,48.359,14390275,0
2004-11-17,48.75,48.75,47.474,47.806,19018920,0
2004-11-18,47.806,47.969,47.134,47.433,13287377,0
2004-11-19,47.474,47.474,46.889,46.965,11584267,0
2004-11-22,47.16,47.507,46.608,47.33,10526306,0
2004-11-23,47.134,47.56,47.05,47.304,10548425,0
2004-11-24,47.56,47.56,46.914,47.178,8460385,0
2004-11-26,47.007,47.38,47.007,47.024,4182666,0
2004-11-29,47.024,47.024,45.136,45.179,29596402,0
2004-11-30,45.222,45.247,44.255,44.255,32528996,0
2004-12-01,44.626,45.043,44.501,44.9,23517107,0
2004-12-02,44.695,45.281,44.328,45.052,18991277,0
2004-12-03,44.975,45.459,44.856,44.992,13278082,0
2004-12-06,44.992,44.992,44.643,44.643,10672653,0
2004-12-07,44.635,45.136,44.482,44.626,11234280,0
2004-12-08,44.414,44.669,44.285,44.635,12440468,0
2004-12-09,44.303,44.958,44.303,44.856,13591601,0
2004-12-10,44.584,45.119,44.567,44.806,9927856,0
2004-12-13,44.814,45.205,44.626,45.01,11524855,0
2004-12-14,44.924,45.586,44.856,45.486,12011895,0
2004-12-15,45.376,45.603,44.881,45.077,13785241,0
2004-12-16,44.881,45.01,44.652,44.84,10410900,0
2004-12-17,44.643,44.915,43.556,44.218,20845561,0
2004-12-20,44.797,44.797,44.311,44.371,11159691,0
2004-12-21,44.371,44.711,44.356,44.711,10934175,0
2004-12-22,44.501,45.264,44.482,45.027,14712380,0
2004-12-23,44.975,45.189,44.669,44.669,9846097,0
2004-12-27,45.094,45.468,44.823,44.873,11402272,0
2004-12-28,44.924,45.391,44.915,45.247,7785233,0
2004-12-29,45.247,45.468,45.23,45.424,6802329,0
2004-12-30,45.586,45.586,45.07,45.103,7747470,0
2004-12-31,45.11,45.205,44.678,44.9,9889858,0
2005-01-03,45.691,46.157,45.306,45.35,18915045,0
2005-01-04,45.706,45.81,45.07,45.239,12466234,0
2005-01-05,45.476,45.595,45.146,45.298,9695513,0
2005-01-06,45.817,46.064,45.179,45.944,16503844,0
2005-01-07,45.944,46.184,45.691,45.892,11364629,0
2005-01-10,45.731,46.184,45.552,45.664,10180789,0
2005-01-11,45.546,45.691,45.408,45.552,7829348,0
2005-01-12,45.552,46.02,45.391,45.971,9802687,0
2005-01-13,45.987,46.072,45.495,45.595,11280862,0
2005-01-14,45.586,45.953,45.468,45.892,8807547,0
2005-01-18,45.56,46.328,45.504,46.32,11641442,0
2005-01-19,46.147,46.41,45.691,45.712,8172630,0
2005-01-20,45.664,46.046,45.306,45.367,10590188,0
2005-01-21,45.341,45.459,45.052,45.061,9862801,0
2005-01-24,45.07,45.29,44.856,45.11,10090322,0
2005-01-25,45.214,45.433,45.146,45.29,7551475,0
2005-01-26,45.35,45.64,45.239,45.29,8445208,0
2005-01-27,45.103,45.376,44.941,45.119,7804289,0
2005-01-28,44.966,44.983,44.457,44.567,13083619,0
2005-01-31,44.669,44.966,44.389,44.543,12036721,0
2005-02-01,44.543,45.01,44.501,44.721,12030953,0
2005-02-02,44.738,45.306,44.738,45.103,10835588,0
2005-02-03,45.077,45.424,45.07,45.408,9131651,0
2005-02-04,45.391,45.546,45.163,45.442,8761196,0
2005-02-07,45.648,45.682,45.433,45.486,7342075,0
2005-02-08,45.306,45.537,45.222,45.222,6776332,0
2005-02-09,44.932,45.127,44.43,44.643,9891622,0
2005-02-10,44.594,44.908,44.398,44.423,10742768,0
2005-02-11,44.293,44.738,44.285,44.285,12269650,0
2005-02-14,44.533,44.635,44.285,44.328,9175413,0
2005-02-15,44.515,45.019,44.515,44.797,11165928,0
2005-02-16,44.966,45.01,44.66,44.711,8910484,0
2005-02-17,45.01,45.084,44.482,44.856,17605566,0
2005-02-18,44.797,45.052,44.746,44.814,11488977,0
2005-02-22,44.711,44.778,44.176,44.201,13539953,0
2005-02-23,44.228,44.303,43.556,43.862,16053154,0
2005-02-24,43.99,44.039,43.581,43.742,11684025,0
2005-02-25,43.693,43.768,43.436,43.768,13494661,0
2005-02-28,44.031,44.448,43.862,43.869,12925861,0
2005-03-01,44.21,44.464,44.133,44.236,12310711,0
2005-03-02,44.236,44.55,44.031,44.158,10814645,0
2005-03-03,44.881,45.205,44.772,44.932,22912893,0
2005-03-04,45.468,45.468,45.01,45.136,13595128,0
2005-03-07,45.136,45.359,44.703,44.865,12088482,0
2005-03-08,44.711,44.84,44.414,44.559,11071461,0
2005-03-09,44.543,44.703,44.438,44.584,11891549,0
2005-03-10,44.584,44.678,44.263,44.328,9524462,0
2005-03-11,44.398,44.406,43.75,43.862,10880173,0
2005-03-14,44.015,44.15,43.472,43.606,18029077,0
2005-03-15,43.821,43.904,43.359,43.375,16463607,0
2005-03-16,43.285,43.821,43.231,43.632,20854974,0
2005-03-17,43.785,44.567,43.693,44.482,22398323,0
2005-03-18,44.321,44.491,43.734,43.734,102253758,0
2005-03-21,43.794,43.996,43.454,43.494,25921838,0
2005-03-22,43.494,43.64,43.223,43.267,21228722,0
2005-03-23,43.267,43.504,42.995,43.054,20685919,0
2005-03-24,43.368,43.375,42.944,43.063,14715792,0
2005-03-28,43.063,43.504,42.935,43.344,14398159,0
2005-03-29,43.267,43.581,43.123,43.156,16355729,0
2005-03-30,43.267,43.504,43.096,43.217,13044559,0
2005-03-31,43.14,43.258,42.553,42.594,18826694,0
2005-04-01,42.926,42.926,41.226,41.644,34251403,0
2005-04-04,41.932,42.17,41.414,42,20674038,0
2005-04-05,42.119,42.323,41.846,42.222,15394710,0
2005-04-06,42.399,42.458,41.95,42.077,17097113,0
2005-04-07,41.805,41.898,41.193,41.565,30349199,0
2005-04-08,41.565,41.686,41.244,41.285,15497998,0
2005-04-11,41.285,41.397,41.007,41.236,14010996,0
2005-04-12,40.973,41.509,40.606,41.337,23651686,0
2005-04-13,41.446,41.728,41.217,41.285,14702970,0
2005-04-14,41.491,42.077,40.734,40.766,23242881,0
2005-04-15,40.774,41.007,40.366,40.548,20248171,0
2005-04-18,40.727,40.766,40.421,40.702,17746619,0
2005-04-19,40.589,40.711,40.105,40.461,17279813,0
2005-04-20,40.293,40.758,40.206,40.249,16524901,0
2005-04-21,40.711,40.727,40.376,40.614,12318234,0
2005-04-22,40.358,40.438,39.654,39.79,27350254,0
2005-04-25,39.993,40.324,39.867,39.968,16165503,0
2005-04-26,39.968,40.105,39.867,39.952,13880531,0
2005-04-27,39.697,40.349,39.654,40.198,12832332,0
2005-04-28,39.968,40.455,39.892,39.993,14475211,0
2005-04-29,40.077,40.189,39.271,40.069,19995238,0
2005-05-02,40.358,40.719,40.222,40.629,13774652,0
2005-05-03,40.438,41.226,40.412,41.144,17416868,0
2005-05-04,41.144,41.321,41.007,41.185,14318397,0
2005-05-05,41.099,41.837,41.064,41.285,12751512,0
2005-05-06,41.525,41.78,41.355,41.618,12049895,0
2005-05-09,41.565,42.042,41.565,41.864,11988015,0
2005-05-10,41.653,41.668,41.261,41.414,11320391,0
2005-05-11,41.438,41.6,40.911,41.312,12172243,0
2005-05-12,39.782,40.693,39.612,40.502,38261487,0
2005-05-13,40.293,40.421,39.892,40.061,14770144,0
2005-05-16,39.706,40.366,39.706,40.14,13535133,0
2005-05-17,40.038,40.276,39.892,39.952,19482435,0
2005-05-18,40.165,40.521,39.926,40.446,21722821,0
2005-05-19,40.655,40.774,40.206,40.384,12304000,0
2005-05-20,40.293,40.324,39.978,40.105,11953193,0
2005-05-23,40.231,40.828,40.182,40.674,13715363,0
2005-05-24,40.582,40.674,40.429,40.502,9578696,0
2005-05-25,40.674,40.674,40.069,40.206,11552031,0
2005-05-26,40.333,40.376,40.14,40.213,8394741,0
2005-05-27,40.156,40.213,40.086,40.182,6610808,0
2005-05-31,40.333,40.349,40.061,40.148,13410899,0
2005-06-01,40.165,40.945,40.156,40.727,13210554,0
2005-06-02,40.664,41.176,40.655,40.99,11170401,0
2005-06-03,40.884,40.937,40.198,40.249,12382349,0
2005-06-06,40.249,40.919,40.131,40.575,10609828,0
2005-06-07,40.758,40.879,40.582,40.597,9789866,0
2005-06-08,40.702,40.702,40.206,40.421,9846330,0
2005-06-09,40.421,40.884,40.333,40.646,11158519,0
2005-06-10,40.629,40.828,40.495,40.782,10222433,0
2005-06-13,40.8,41.405,40.792,41.04,14438628,0
2005-06-14,41.355,42.254,41.144,42.23,19391497,0
2005-06-15,42.511,42.756,41.983,42.374,18567412,0
2005-06-16,42.246,42.458,41.846,41.95,11887548,0
2005-06-17,41.337,42.288,41.337,41.591,20685331,0
2005-06-20,41.278,41.618,41.27,41.534,9070832,0
2005-06-21,41.653,41.728,41.236,41.252,10000440,0
2005-06-22,41.397,41.591,41.055,41.472,12574229,0
2005-06-23,41.472,41.556,40.629,40.702,13161262,0
2005-06-24,40.646,40.674,40.156,40.267,18550000,0
2005-06-27,40.267,40.548,40.258,40.394,9538578,0
2005-06-28,40.548,41.346,40.511,41.167,11099226,0
2005-06-29,41.312,41.693,41.226,41.261,12338233,0
2005-06-30,41.653,41.653,40.864,40.973,12346823,0
2005-07-01,41.014,41.252,40.928,41.04,11214511,0
2005-07-05,41.873,42.417,41.873,42.332,18079075,0
2005-07-06,42.433,42.441,41.837,41.974,12770928,0
2005-07-07,41.693,42.399,41.653,42.086,13782298,0
2005-07-08,41.974,42.503,41.864,42.417,11031112,0
2005-07-11,42.374,42.569,42.162,42.332,10448778,0
2005-07-12,42.212,42.697,42.187,42.577,10179025,0
2005-07-13,42.458,42.704,42.408,42.621,10319489,0
2005-07-14,42.774,43.088,42.594,42.935,11858723,0
2005-07-15,42.807,42.858,42.466,42.712,10699595,0
2005-07-18,42.655,42.801,42.458,42.494,9456581,0
2005-07-19,42.494,42.629,42.128,42.298,11266629,0
2005-07-20,42.119,42.553,41.906,42.503,10773942,0
2005-07-21,42.246,42.246,41.763,41.983,14702616,0
2005-07-22,42.067,42.263,41.873,42.111,9685868,0
2005-07-25,42.111,42.39,41.914,42.035,7761705,0
2005-07-26,42.196,42.39,42.094,42.102,8742962,0
2005-07-27,42.086,42.511,42.035,42.332,7874407,0
2005-07-28,42.458,42.485,42.119,42.351,7665590,0
2005-07-29,42.246,42.494,41.932,41.95,8018162,0
2005-08-01,42.179,42.288,42.027,42.102,8169452,0
2005-08-02,42.206,42.39,42.035,42.332,7447012,0
2005-08-03,42.102,42.282,42.05,42.23,12452821,0
2005-08-04,42.238,42.366,41.856,41.898,10900292,0
2005-08-05,41.736,42.162,41.677,41.922,10923467,0
2005-08-08,42.059,42.111,41.736,41.78,8500853,0
2005-08-09,41.78,42.128,41.728,41.837,9172827,0
2005-08-10,41.914,42.288,41.446,41.516,12906685,0
2005-08-11,41.677,41.906,41.355,41.609,11247692,0
2005-08-12,41.5,41.736,41.278,41.397,12117185,0
2005-08-15,41.5,41.78,41.226,41.736,12170359,0
2005-08-16,40.855,40.973,40.077,40.438,35017136,0
2005-08-17,40.213,40.469,40.046,40.046,13895354,0
2005-08-18,40.105,40.342,39.527,40.156,9972795,0
2005-08-19,40.276,40.276,39.535,39.594,16993238,0
2005-08-22,39.833,40.113,39.383,39.67,12025660,0
2005-08-23,39.467,39.654,39.357,39.391,10380076,0
2005-08-24,39.398,39.494,38.653,38.718,18218249,0
2005-08-25,38.956,39.059,38.388,38.499,14784026,0
2005-08-26,38.525,39.144,38.428,38.847,17171699,0
2005-08-29,38.625,39.059,38.499,38.806,12441642,0
2005-08-30,38.557,38.678,38.039,38.411,27050149,0
2005-08-31,38.499,38.508,37.996,38.219,25739492,0
2005-09-01,38.21,38.372,38.014,38.251,19919126,0
2005-09-02,38.38,38.404,37.852,37.869,13877591,0
2005-09-06,38.123,38.871,38.081,38.838,19929242,0
2005-09-07,38.956,39.085,38.557,38.982,15011662,0
2005-09-08,38.761,38.982,38.525,38.982,12392705,0
2005-09-09,38.806,39.203,38.165,39.008,12757865,0
2005-09-12,38.865,39.212,38.718,39.008,13451607,0
2005-09-13,39.508,39.508,38.275,38.31,19333500,0
2005-09-14,38.404,38.508,37.887,37.996,17897319,0
2005-09-15,37.996,38.081,37.596,37.674,21697290,0
2005-09-16,37.58,37.801,37.257,37.29,113470507,0
2005-09-19,37.401,37.605,37.249,37.411,40084590,0
2005-09-20,37.469,37.529,36.626,36.731,31018582,0
2005-09-21,36.57,36.67,36.067,36.117,31984431,0
2005-09-22,36.083,37.002,35.965,36.715,26104421,0
2005-09-23,36.805,37.105,36.443,36.722,21427773,0
2005-09-26,37.206,37.257,36.57,36.644,18379891,0
2005-09-27,36.933,36.933,36.466,36.634,16892416,0
2005-09-28,36.594,36.891,36.347,36.661,21828348,0
2005-09-29,36.797,37.043,36.561,37.011,18841634,0
2005-09-30,36.961,37.29,36.852,37.249,16060447,0
2005-10-03,37.529,37.759,37.137,37.197,19544902,0
2005-10-04,37.197,37.647,37.197,37.273,16232559,0
2005-10-05,37.377,37.377,36.978,36.978,16756070,0
2005-10-06,37.359,37.785,36.805,37.342,24075202,0
2005-10-07,37.418,37.596,37.188,37.427,14422392,0
2005-10-10,37.97,38.251,37.785,37.86,22236329,0
2005-10-11,38.243,38.42,37.869,38.268,20179585,0
2005-10-12,38.302,38.38,37.913,38.202,18518356,0
2005-10-13,38.165,38.337,37.92,38.049,14651326,0
2005-10-14,38.404,38.473,37.75,38.284,13948765,0
2005-10-17,38.489,38.499,38.114,38.455,11522268,0
2005-10-18,38.42,38.678,38.284,38.364,14102875,0
2005-10-19,38.364,39.161,38.065,39.092,20067709,0
2005-10-20,39.228,39.586,38.591,38.761,22265860,0
2005-10-21,38.915,39.187,38.761,38.865,15447648,0
2005-10-24,39.178,39.398,38.856,39.279,12198124,0
2005-10-25,39.068,39.169,38.463,38.582,17648153,0
2005-10-26,38.395,39.085,38.302,38.742,14043818,0
2005-10-27,38.625,38.829,38.014,38.031,14625677,0
2005-10-28,38.243,38.718,38.049,38.678,14536979,0
2005-10-31,39.187,40.421,39.092,40.213,26566990,0
2005-11-01,40.053,40.148,39.806,39.942,13868412,0
2005-11-02,39.738,40.606,39.621,40.429,14882846,0
2005-11-03,40.8,40.911,40.061,40.333,18844698,0
2005-11-04,40.293,40.589,40.02,40.538,12317412,0
2005-11-07,40.734,40.964,40.589,40.847,14293693,0
2005-11-08,40.629,40.674,40.267,40.469,8830487,0
2005-11-09,40.403,41.116,40.222,40.973,15796220,0
2005-11-10,41.014,41.906,40.928,41.686,22277741,0
2005-11-11,41.788,42.059,41.455,41.653,14251927,0
2005-11-14,42,42.238,41.662,41.906,15969864,0
2005-11-15,41.482,41.753,41.064,41.465,19820656,0
2005-11-16,41.465,41.822,41.082,41.55,13824766,0
2005-11-17,41.686,41.906,41.534,41.856,7770410,0
2005-11-18,42.212,42.332,41.662,42.077,15472238,0
2005-11-21,42.111,42.332,42,42.179,11571798,0
2005-11-22,41.941,42.697,41.414,42.673,18213777,0
2005-11-23,42.756,43.114,42.562,42.988,13965468,0
2005-11-25,43.088,43.241,42.774,42.919,7431835,0
2005-11-28,43.028,43.063,42.358,42.503,19629015,0
2005-11-29,42.511,42.585,41.5,41.662,21741290,0
2005-11-30,41.753,41.805,41.252,41.278,13811711,0
2005-12-01,41.302,41.438,40.403,40.828,27978584,0
2005-12-02,40.655,41.193,40.384,40.774,12883039,0
2005-12-05,40.711,40.711,40.029,40.069,23606749,0
2005-12-06,40.302,40.734,40.222,40.477,24142259,0
2005-12-07,40.629,40.855,40.309,40.589,12591638,0
2005-12-08,40.597,40.702,40.376,40.548,14536740,0
2005-12-09,40.461,41.193,40.446,40.871,13156796,0
2005-12-12,41.099,41.55,41.055,41.379,18189309,0
2005-12-13,41.144,42.254,41.107,42.05,23074297,0
2005-12-14,42.042,42.238,41.771,42.086,14460275,0
2005-12-15,41.974,42.119,41.5,41.873,10835941,0
2005-12-16,42.143,42.187,41.693,41.882,14841555,0
2005-12-19,41.753,42.282,41.565,41.618,11126049,0
2005-12-20,41.516,41.609,41.176,41.312,10986757,0
2005-12-21,41.525,41.6,41.202,41.355,9157180,0
2005-12-22,41.355,41.482,41.107,41.312,7875346,0
2005-12-23,41.226,41.293,40.945,41.092,8420150,0
2005-12-27,41.148,41.185,40.258,40.575,15370593,0
2005-12-28,40.575,41.055,40.575,40.664,8543791,0
2005-12-29,40.693,40.819,40.309,40.358,9082715,0
2005-12-30,40.349,40.349,39.738,39.782,12262120,0
2006-01-03,39.406,39.662,38.733,39.297,27543659,0
2006-01-04,39.306,39.527,39.187,39.373,16571840,0
2006-01-05,39.101,39.441,38.499,38.838,24400130,0
2006-01-06,38.838,39,38.337,39,24857642,0
2006-01-09,39.008,39.228,38.726,38.856,17502160,0
2006-01-10,38.678,39.128,38.644,38.982,15790224,0
2006-01-11,39.153,39.612,38.896,39.586,16680896,0
2006-01-12,39.314,39.433,38.821,38.878,13439137,0
2006-01-13,38.829,39.008,38.517,38.591,12069068,0
2006-01-17,38.591,38.606,37.996,38.184,20137470,0
2006-01-18,37.953,38.582,37.92,38.404,15518938,0
2006-01-19,38.404,39.008,38.302,38.933,21342126,0
2006-01-20,38.797,38.847,38.089,38.251,22768310,0
2006-01-23,38.251,38.653,37.86,38.463,18360833,0
2006-01-24,38.718,39.025,38.678,38.865,21394125,0
2006-01-25,38.847,39.246,38.813,39.075,22336206,0
2006-01-26,39.279,39.535,38.956,39.373,19029393,0
2006-01-27,39.092,39.543,38.149,38.965,15747521,0
2006-01-30,39.441,39.909,39.279,39.45,17962611,0
2006-01-31,39.476,39.552,39.128,39.195,15205772,0
2006-02-01,39.144,39.424,38.733,39.221,17866260,0
2006-02-02,39.357,39.501,38.653,39.34,21779289,0
2006-02-03,39.092,39.279,38.625,38.67,13328080,0
2006-02-06,38.625,38.684,38.293,38.32,14334512,0
2006-02-07,38.251,38.653,37.978,38.031,19045627,0
2006-02-08,38.065,38.684,37.842,38.591,14522507,0
2006-02-09,38.661,39.075,38.533,38.847,15448472,0
2006-02-10,38.761,39.059,38.517,38.888,9455758,0
2006-02-13,38.653,38.949,38.653,38.684,8424856,0
2006-02-14,38.606,39.646,38.489,39.486,17496271,0
2006-02-15,39.348,39.892,39.008,39.858,13923355,0
2006-02-16,39.825,39.968,39.398,39.638,10675357,0
2006-02-17,39.638,39.638,38.933,39.314,18064137,0
2006-02-21,38.856,39.494,38.653,38.878,18086724,0
2006-02-22,39.042,39.092,38.625,38.661,11659205,0
2006-02-23,38.678,39.059,38.542,38.847,17442160,0
2006-02-24,38.847,38.888,38.473,38.634,11313924,0
2006-02-27,38.718,39,38.718,38.896,10647124,0
2006-02-28,38.733,38.941,38.437,38.557,14449101,0
2006-03-01,38.557,38.684,38.275,38.38,13819474,0
2006-03-02,38.258,38.661,38.193,38.302,14716616,0
2006-03-03,38.14,38.678,38.131,38.533,11186164,0
2006-03-06,38.67,38.712,38.228,38.355,11469326,0
2006-03-07,38.411,38.557,38.293,38.481,13230437,0
2006-03-08,38.42,38.789,38.388,38.481,17032412,0
2006-03-09,38.42,38.582,38.346,38.455,8509911,0
2006-03-10,38.625,38.661,38.428,38.533,10962048,0
2006-03-13,38.55,38.644,38.437,38.481,10396900,0
2006-03-14,38.411,38.742,38.388,38.712,16133858,0
2006-03-15,38.678,38.733,38.437,38.525,16459019,0
2006-03-16,38.726,39.476,38.606,39.406,21829877,0
2006-03-17,39.612,39.773,39.348,39.688,14632741,0
2006-03-20,39.978,40.855,39.942,40.597,23177940,0
2006-03-21,40.973,41.185,40.565,40.893,16340907,0
2006-03-22,40.122,40.99,40.122,40.884,10618184,0
2006-03-23,40.964,41.542,40.847,41.261,17332282,0
2006-03-24,41.397,41.414,40.819,40.964,11442272,0
2006-03-27,40.964,41.055,40.719,40.758,8427090,0
2006-03-28,40.758,41.073,40.511,40.589,11797080,0
2006-03-29,40.629,40.954,40.376,40.847,10036676,0
2006-03-30,40.847,40.954,40.213,40.511,11521209,0
2006-03-31,40.75,40.75,40.122,40.156,11794258,0
2006-04-03,40.182,40.213,39.552,39.756,16598191,0
2006-04-04,39.688,39.756,39.398,39.527,10252670,0
2006-04-05,39.594,39.926,39.527,39.842,9133420,0
2006-04-06,39.849,40.029,39.398,39.578,10310081,0
2006-04-07,39.527,39.756,38.941,39.119,14655087,0
2006-04-10,39.085,39.101,38.684,38.847,11273102,0
2006-04-11,38.761,38.896,38.481,38.678,11356861,0
2006-04-12,38.915,39.068,38.806,39.016,10923346,0
2006-04-13,39.068,39.11,38.779,38.905,8469087,0
2006-04-17,38.933,39.34,38.789,38.949,10852176,0
2006-04-18,39.221,39.543,39.161,39.441,12359412,0
2006-04-19,39.373,39.697,39.314,39.501,12638579,0
2006-04-20,39.415,39.706,39.323,39.441,10405368,0
2006-04-21,39.612,39.612,38.829,38.949,11903195,0
2006-04-24,38.779,38.878,38.591,38.712,14286045,0
2006-04-25,38.813,39.042,38.678,38.789,10824763,0
2006-04-26,38.888,39.128,38.821,39.085,12449294,0
2006-04-27,38.915,39.169,38.779,38.797,15008369,0
2006-04-28,38.742,38.821,38.243,38.275,18088487,0
2006-05-01,39.033,39.594,38.712,39.042,21643175,0
2006-05-02,39.203,39.323,39.016,39.237,11287338,0
2006-05-03,39.373,39.815,39.348,39.688,13873822,0
2006-05-04,39.884,39.934,39.203,39.441,12421409,0
2006-05-05,39.612,40.239,39.543,40.165,10556536,0
2006-05-08,40.165,40.719,40.038,40.438,11620968,0
2006-05-09,40.538,40.945,40.446,40.693,17052643,0
2006-05-10,40.556,40.879,40.446,40.614,11116990,0
2006-05-11,40.719,40.719,39.978,40.165,13155854,0
2006-05-12,40.174,40.333,39.552,39.56,13420784,0
2006-05-15,39.314,40.429,39.169,40.317,20002417,0
2006-05-16,40.693,41.064,40.538,40.864,20802267,0
2006-05-17,40.502,40.53,39.806,39.815,18225543,0
2006-05-18,39.968,40.285,39.654,40.14,12749632,0
2006-05-19,40.333,40.358,39.858,40.222,15306947,0
2006-05-22,40.198,40.606,40.038,40.249,11663323,0
2006-05-23,40.461,40.792,40.376,40.394,12897628,0
2006-05-24,40.403,40.919,40.267,40.828,19099274,0
2006-05-25,41.5,42.358,41.355,42.035,30343433,0
2006-05-26,42.162,42.503,42.035,42.206,20510160,0
2006-05-30,41.327,41.405,40.999,41.055,22663490,0
2006-05-31,41.21,41.405,40.884,41.185,14147343,0
2006-06-01,41.014,41.285,40.734,41.134,15825280,0
2006-06-02,40.945,41.099,40.222,40.655,16176444,0
2006-06-05,40.606,40.838,40.038,40.113,14591327,0
2006-06-06,40.239,40.366,39.569,39.978,19307029,0
2006-06-07,40.011,40.575,39.884,39.985,11385801,0
2006-06-08,40.029,40.412,39.815,40.206,19057038,0
2006-06-09,40.077,40.366,39.952,40.061,8778256,0
2006-06-12,40.038,40.309,39.884,39.942,8778959,0
2006-06-13,40.029,40.742,39.978,40.403,16567016,0
2006-06-14,40.429,40.719,40.267,40.556,12198947,0
2006-06-15,40.582,41.438,40.213,41.363,18452473,0
2006-06-16,41.278,41.788,40.973,41.064,19688191,0
2006-06-19,41.185,41.565,40.8,41.03,13618187,0
2006-06-20,41.014,41.302,40.982,41.167,10211968,0
2006-06-21,41.055,41.653,41.055,41.565,11728728,0
2006-06-22,41.405,41.814,41.022,41.21,9959501,0
2006-06-23,41.099,41.337,40.597,40.75,9701982,0
2006-06-26,40.879,40.973,40.629,40.864,7928993,0
2006-06-27,40.758,41.03,40.438,40.486,9909154,0
2006-06-28,40.502,40.742,40.258,40.734,8533088,0
2006-06-29,40.893,41.414,40.727,41.405,12879864,0
2006-06-30,41.397,41.525,40.937,40.945,13081384,0
2006-07-03,40.589,40.847,40.038,40.438,10702299,0
2006-07-05,40.131,40.239,39.747,39.968,13555954,0
2006-07-06,39.806,40.069,39.535,39.715,10971345,0
2006-07-07,39.508,39.638,39,39.101,12294240,0
2006-07-10,39.314,39.722,39.144,39.254,8587909,0
2006-07-11,39.101,39.279,38.598,39.212,15494117,0
2006-07-12,39.279,39.314,38.346,38.38,15597525,0
2006-07-13,37.869,37.928,37.154,37.538,30893177,0
2006-07-14,37.342,37.427,36.39,36.594,23613455,0
2006-07-17,36.746,37.342,36.314,36.57,20819560,0
2006-07-18,36.347,36.746,35.965,36.698,23816624,0
2006-07-19,36.788,37.682,36.746,37.571,20715330,0
2006-07-20,37.698,37.92,37.529,37.647,12061190,0
2006-07-21,37.833,37.833,37.026,37.164,15265658,0
2006-07-24,37.427,38.158,37.427,37.768,13705592,0
2006-07-25,37.58,38.081,37.349,37.97,12562815,0
2006-07-26,37.785,37.801,37.087,37.122,14525800,0
2006-07-27,37.377,37.401,36.951,37.002,10242669,0
2006-07-28,37.206,37.86,37.206,37.792,14539207,0
2006-07-31,38.268,38.355,37.682,37.825,15838691,0
2006-08-01,37.698,37.725,37.224,37.478,11338393,0
2006-08-02,37.657,37.768,37.401,37.716,9377288,0
2006-08-03,37.632,38.364,37.547,38.023,12910216,0
2006-08-04,38.38,38.634,37.953,38.14,11336861,0
2006-08-07,37.913,38.293,37.825,38.098,8629080,0
2006-08-08,38.098,38.243,37.716,37.792,9047304,0
2006-08-09,38.065,38.149,37.282,37.316,12082011,0
2006-08-10,37.316,38.202,37.188,38.158,14279572,0
2006-08-11,38.165,38.202,37.657,37.987,9687044,0
2006-08-14,38.114,38.616,38.023,38.251,12905273,0
2006-08-15,38.065,38.158,37.444,37.869,21869049,0
2006-08-16,37.869,37.978,37.444,37.768,19357027,0
2006-08-17,37.825,38.251,37.682,37.937,14549563,0
2006-08-18,38.014,38.031,37.657,37.852,10664768,0
2006-08-21,37.657,37.725,37.418,37.478,11155221,0
2006-08-22,37.571,37.716,37.386,37.46,9700691,0
2006-08-23,37.486,37.529,36.961,37.197,12419644,0
2006-08-24,37.349,37.368,37.115,37.146,8799781,0
2006-08-25,37.061,37.451,36.995,37.299,9082828,0
2006-08-28,37.571,37.953,37.538,37.768,13178559,0
2006-08-29,37.953,37.953,37.451,37.817,11561563,0
2006-08-30,37.937,38.202,37.571,37.928,14286748,0
2006-08-31,38.193,38.235,37.842,38.014,10296784,0
2006-09-01,38.251,38.933,37.418,38.634,13382902,0
2006-09-05,38.856,39.008,38.557,38.733,12423412,0
2006-09-06,38.625,38.806,38.38,38.591,11854137,0
2006-09-07,38.591,39.135,38.508,38.712,18784819,0
2006-09-08,38.838,39.79,38.718,39.715,16414315,0
2006-09-11,39.697,40.376,39.357,40.366,20105943,0
2006-09-12,40.502,41.346,40.349,40.864,21689879,0
2006-09-13,40.758,41.116,40.421,40.871,13139267,0
2006-09-14,40.664,41.148,40.446,41.116,11952957,0
2006-09-15,41.346,41.516,40.928,40.99,20067360,0
2006-09-18,40.819,41.252,40.511,40.884,12694574,0
2006-09-19,41.007,41.226,40.8,41.21,13392077,0
2006-09-20,41.455,41.668,41.157,41.542,15913982,0
2006-09-21,41.542,41.702,40.982,41.193,15337182,0
2006-09-22,40.655,41.327,40.461,41.047,13839589,0
2006-09-25,41.014,41.653,40.828,41.5,14348041,0
2006-09-26,41.591,42.374,41.482,41.864,17595917,0
2006-09-27,41.702,42.298,41.686,42.077,18245543,0
2006-09-28,42.077,42.366,41.677,42.341,14999193,0
2006-09-29,42.17,42.458,41.914,41.922,14707324,0
2006-10-02,41.327,41.534,40.828,41.176,21168841,0
2006-10-03,41.193,42.077,40.855,42.042,17455687,0
2006-10-04,41.064,42.17,40.911,42.119,29148538,0
2006-10-05,42.05,42.05,40.884,41.148,29355941,0
2006-10-06,41.157,41.636,41.007,41.073,18150133,0
2006-10-09,40.964,41.252,40.774,40.99,11346977,0
2006-10-10,41.217,41.217,40.702,40.902,11367686,0
2006-10-11,40.828,41.185,40.693,41.064,11554854,0
2006-10-12,41.217,41.372,40.871,41.073,14418509,0
2006-10-13,41.04,41.244,40.902,41.193,10355015,0
2006-10-16,41.064,41.193,40.893,41.073,7771235,0
2006-10-17,40.973,41.073,40.495,41.04,12945746,0
2006-10-18,41.167,41.285,40.937,41.099,11739906,0
2006-10-19,41.167,41.644,41.134,41.217,11825785,0
2006-10-20,41.42,42.272,41.355,41.966,22021514,0
2006-10-23,41.966,44.328,41.677,43.59,62437510,0
2006-10-24,43.59,44.118,43.393,43.606,22095746,0
2006-10-25,43.393,44.015,42.969,43.223,20147587,0
2006-10-26,43.156,43.99,43.054,43.99,16729833,0
2006-10-27,43.845,43.862,43.036,43.123,14714618,0
2006-10-30,41.837,42.263,41.736,42.102,30582718,0
2006-10-31,42.162,42.313,41.753,41.89,20618746,0
2006-11-01,41.974,42.246,41.355,41.525,19736305,0
2006-11-02,40.521,41.116,40.511,41.047,28684086,0
2006-11-03,41.055,41.202,40.122,40.403,21137194,0
2006-11-06,40.582,40.982,40.122,40.366,20228055,0
2006-11-07,40.538,40.782,40.302,40.502,20976141,0
2006-11-08,40.206,40.384,39.978,39.978,35206778,0
2006-11-09,40.046,40.131,39.365,39.433,31049171,0
2006-11-10,39.365,39.688,39.365,39.501,15520352,0
2006-11-13,39.501,39.815,39.075,39.373,28403741,0
2006-11-14,40.655,40.973,40.113,40.511,33671074,0
2006-11-15,40.606,40.871,40.446,40.53,19298441,0
2006-11-16,40.766,40.792,40.376,40.727,12874097,0
2006-11-17,40.589,40.646,40.302,40.376,18611527,0
2006-11-20,40.376,41.007,40.309,40.565,14446743,0
2006-11-21,40.597,40.782,40.461,40.639,10279606,0
2006-11-22,40.702,40.982,40.597,40.828,12729399,0
2006-11-24,40.597,40.847,40.421,40.719,5945890,0
2006-11-27,40.324,40.538,39.569,39.621,27648951,0
2006-11-28,39.552,39.858,39.508,39.706,15692110,0
2006-11-29,39.706,40.231,39.638,39.858,14909198,0
2006-11-30,39.527,39.722,39.119,39.187,28493858,0
2006-12-01,39.101,39.187,38.606,38.992,29244771,0
2006-12-04,39.314,39.535,38.992,39.348,16933357,0
2006-12-05,39.314,39.569,39.161,39.508,12192833,0
2006-12-06,39.517,39.738,39.406,39.56,11507209,0
2006-12-07,39.697,39.782,39.406,39.415,16711598,0
2006-12-08,39.357,39.629,39.314,39.398,12399529,0
2006-12-11,39.486,39.486,39.033,39.101,19398791,0
2006-12-12,39.033,39.246,38.742,38.806,21187781,0
2006-12-13,38.933,39.128,38.933,39.016,20247233,0
2006-12-14,39.203,39.621,39.025,39.543,21566240,0
2006-12-15,39.638,39.858,39.433,39.486,18768694,0
2006-12-18,39.527,39.782,39.34,39.415,15140835,0
2006-12-19,39.212,39.306,38.678,39.178,20410869,0
2006-12-20,39.101,39.212,38.992,38.992,16202087,0
2006-12-21,39.059,39.153,38.77,38.856,13193498,0
2006-12-22,38.678,38.933,38.251,38.712,12967036,0
2006-12-26,38.081,39.348,38.081,39.195,12308706,0
2006-12-27,38.888,39.314,38.888,39.237,14193462,0
2006-12-28,38.941,39.271,38.941,39.11,8239571,0
2006-12-29,39.271,39.621,39.128,39.254,12603050,0
2007-01-03,40.029,41.055,40.003,40.421,41983463,0
2007-01-04,40.629,40.792,40.222,40.614,19500194,0
2007-01-05,40.376,40.629,40.077,40.285,15468941,0
2007-01-08,39.875,40.213,39.867,39.952,19288559,0
2007-01-09,39.952,40.521,39.952,40.285,16656662,0
2007-01-10,39.993,40.477,39.535,40.189,15660582,0
2007-01-11,40.182,40.575,40.131,40.461,16894653,0
2007-01-12,40.477,40.893,40.131,40.782,16321848,0
2007-01-16,40.742,41.21,40.622,41.064,17037471,0
2007-01-17,41.073,41.148,40.879,40.973,13116326,0
2007-01-18,40.973,41.465,40.871,41.134,15394944,0
2007-01-19,41.217,41.429,40.964,41.064,13647833,0
2007-01-22,40.937,41.03,40.461,40.766,14600620,0
2007-01-23,40.614,40.928,40.342,40.639,13203849,0
2007-01-24,40.864,41.397,40.792,41.321,15256008,0
2007-01-25,41.321,41.346,40.879,40.928,10936876,0
2007-01-26,40.847,41.107,40.349,40.521,12472820,0
2007-01-29,40.928,40.928,40.376,40.486,11172519,0
2007-01-30,40.589,40.664,39.875,40.189,19225621,0
2007-01-31,40.122,40.766,39.985,40.538,17516627,0
2007-02-01,40.384,40.871,40.324,40.614,15452823,0
2007-02-02,40.589,41.157,40.495,40.871,14836729,0
2007-02-05,41.176,41.565,41.157,41.244,16722657,0
2007-02-06,41.321,41.455,41.073,41.293,10543011,0
2007-02-07,41.134,41.438,41.04,41.293,11863432,0
2007-02-08,41.107,41.312,40.911,41.064,12695517,0
2007-02-09,41.116,41.261,40.521,40.774,14594738,0
2007-02-12,40.928,41.007,40.53,40.582,12105951,0
2007-02-13,40.629,40.945,40.582,40.782,11844815,0
2007-02-14,40.871,40.911,40.589,40.693,14441416,0
2007-02-15,40.719,41.261,40.646,41.107,13289494,0
2007-02-16,41.099,41.525,41.014,41.21,20113471,0
2007-02-20,42.341,42.748,42,42.722,42942954,0
2007-02-21,42.426,42.858,42.39,42.476,27986112,0
2007-02-22,42.577,42.655,42.119,42.238,12508818,0
2007-02-23,42.212,42.408,41.898,42.135,12999861,0
2007-02-26,42.254,42.544,42.035,42.485,12543912,0
2007-02-27,42.162,42.313,40.973,40.973,24070967,0
2007-02-28,41.226,41.363,40.81,41.064,23977674,0
2007-03-01,40.614,40.973,40.113,40.711,24065741,0
2007-03-02,40.674,41.073,40.556,40.639,21598826,0
2007-03-05,40.502,41.03,40.324,40.349,16739781,0
2007-03-06,40.664,41.047,40.589,40.838,17550623,0
2007-03-07,40.847,41.014,40.469,40.742,15678223,0
2007-03-08,40.847,40.928,40.276,40.702,23946853,0
2007-03-09,40.614,40.911,40.077,40.309,16409493,0
2007-03-12,40.403,40.486,40.038,40.174,14349101,0
2007-03-13,39.934,40.061,39.128,39.254,28218924,0
2007-03-14,39.254,39.288,38.302,38.871,32452296,0
2007-03-15,38.888,39.237,38.67,39.101,15636936,0
2007-03-16,39.288,39.782,38.888,39.279,22343149,0
2007-03-19,39.527,39.799,39.424,39.604,14210572,0
2007-03-20,39.508,40.293,39.476,40.206,17960494,0
2007-03-21,40.14,40.674,39.909,40.606,16037039,0
2007-03-22,40.477,40.973,40.429,40.81,17784275,0
2007-03-23,40.81,40.928,40.589,40.727,9404171,0
2007-03-26,40.727,40.734,40.077,40.664,14947749,0
2007-03-27,40.438,40.629,39.978,40.366,15234972,0
2007-03-28,40.096,40.113,39.494,39.646,21270132,0
2007-03-29,39.892,39.985,39.406,39.715,14777322,0
2007-03-30,39.833,40.029,39.646,39.909,17772518,0
2007-04-02,40.003,40.394,39.825,40.293,16119082,0
2007-04-03,40.384,41.047,40.349,40.884,20165152,0
2007-04-04,40.8,41.073,40.719,40.847,12909893,0
2007-04-05,40.711,41.185,40.683,41.03,11194087,0
2007-04-09,41.03,41.27,40.711,41.202,10044072,0
2007-04-10,41.185,41.185,40.75,40.75,11470899,0
2007-04-11,40.758,40.893,40.003,40.182,20865230,0
2007-04-12,40.276,40.376,39.867,40.174,13613406,0
2007-04-13,40.293,40.309,39.806,40.302,14613015,0
2007-04-16,40.486,40.902,40.384,40.864,16763960,0
2007-04-17,40.964,41.167,40.711,40.945,14577404,0
2007-04-18,40.8,40.954,40.655,40.774,9403735,0
2007-04-19,40.589,41.125,40.502,41.092,9470380,0
2007-04-20,41.302,42.366,41.236,42.298,27553487,0
2007-04-23,42.272,42.458,41.516,41.591,16530938,0
2007-04-24,41.278,41.636,40.911,41.389,22411809,0
2007-04-25,41.455,41.736,41.337,41.491,17061698,0
2007-04-26,41.465,41.702,41.285,41.397,10859636,0
2007-04-27,41.244,41.389,41.073,41.092,10943148,0
2007-04-30,41.014,41.363,40.693,40.734,16456427,0
2007-05-01,40.734,41.278,40.384,41.082,17394045,0
2007-05-02,41.055,41.429,40.945,41.04,14256376,0
2007-05-03,41.244,41.438,40.973,41.107,12920754,0
2007-05-04,41.144,41.226,40.847,41.03,11300435,0
2007-05-07,41.167,41.55,41.04,41.321,10443684,0
2007-05-08,41.116,41.346,40.871,40.884,11966555,0
2007-05-09,40.864,41.04,40.664,40.742,17911292,0
2007-05-10,40.376,41.082,40.333,40.589,20999169,0
2007-05-11,40.664,40.727,40.302,40.614,18692567,0
2007-05-14,40.495,40.8,40.366,40.664,15260016,0
2007-05-15,40.766,40.884,40.302,40.477,22798842,0
2007-05-16,40.366,40.582,39.934,40.105,22386606,0
2007-05-17,40.349,40.349,39.968,40.046,14853544,0
2007-05-18,40.222,40.267,40.105,40.182,16119027,0
2007-05-21,40.061,40.293,39.629,39.629,24688692,0
2007-05-22,39.586,39.782,39.501,39.56,13172281,0
2007-05-23,39.849,40.069,39.373,39.383,16768225,0
2007-05-24,39.45,39.909,39.398,39.654,17330299,0
2007-05-25,39.782,39.952,39.646,39.875,10347280,0
2007-05-29,40.096,40.412,39.747,39.901,17585397,0
2007-05-30,39.654,40.077,39.501,40.053,18862822,0
2007-05-31,40.038,40.629,40.038,40.461,20662870,0
2007-06-01,40.719,42.449,40.575,42.05,57635975,0
2007-06-04,42.629,43.725,42.629,43.53,64325864,0
2007-06-05,43.276,43.522,42.807,42.944,38502647,0
2007-06-06,42.638,43.385,42.629,43.14,29717705,0
2007-06-07,42.833,43.14,42.17,42.298,29175088,0
2007-06-08,42.408,42.629,42.162,42.569,17336490,0
2007-06-11,42.417,42.602,42.119,42.341,14869644,0
2007-06-12,42.17,42.341,41.565,41.573,22429399,0
2007-06-13,41.805,42.111,41.626,42.077,16637957,0
2007-06-14,41.906,42.206,41.636,41.89,15724982,0
2007-06-15,41.89,42.23,41.83,41.941,26735516,0
2007-06-18,41.922,42.035,41.71,41.745,12976627,0
2007-06-19,41.591,41.626,40.606,41.491,17466031,0
2007-06-20,41.525,41.864,41.278,41.302,21165472,0
2007-06-21,41.405,41.472,40.871,41.134,19425905,0
2007-06-22,41.014,41.167,40.655,40.655,24058586,0
2007-06-25,40.8,40.902,40.538,40.646,20905786,0
2007-06-26,40.727,41.217,40.589,40.774,18910910,0
2007-06-27,40.655,41.217,40.597,41.193,21060065,0
2007-06-28,41.082,41.226,40.945,40.982,15944324,0
2007-06-29,41.226,41.355,40.693,40.893,16624621,0
2007-07-02,40.973,41.217,40.919,41.082,12404395,0
2007-07-03,41.092,41.202,40.911,41.202,7308110,0
2007-07-05,41.107,41.193,40.871,40.879,13174300,0
2007-07-06,40.879,41.217,40.792,41.134,15418995,0
2007-07-09,41.148,41.509,41.022,41.226,12583458,0
2007-07-10,41.134,41.134,40.366,40.446,19624704,0
2007-07-11,40.548,40.711,40.148,40.53,15773466,0
2007-07-12,41.565,41.856,40.53,41.509,29292670,0
2007-07-13,41.446,41.873,41.372,41.78,15411552,0
2007-07-16,41.771,41.771,41.397,41.6,13822372,0
2007-07-17,41.465,41.55,41.055,41.099,16586212,0
2007-07-18,41.167,41.429,40.766,40.838,23083474,0
2007-07-19,41.107,41.636,40.884,41.472,18135312,0
2007-07-20,41.226,41.542,40.734,40.855,22261035,0
2007-07-23,41.055,41.144,40.758,40.893,14925195,0
2007-07-24,40.565,41.363,40.565,40.819,25740080,0
2007-07-25,41.144,41.185,40.421,40.693,18220366,0
2007-07-26,40.384,40.606,39.552,39.799,31247463,0
2007-07-27,39.715,39.849,38.871,39.051,27533545,0
2007-07-30,39.271,39.494,38.933,39.279,21116842,0
2007-07-31,39.391,39.79,39.016,39.059,31982428,0
2007-08-01,39.144,39.314,38.653,39.288,25923756,0
2007-08-02,39.271,40.046,39.169,39.722,19603841,0
2007-08-03,39.697,39.952,38.678,38.694,24041203,0
2007-08-06,38.847,39.993,38.847,39.968,24294133,0
2007-08-07,39.782,40.358,39.569,40.003,21669291,0
2007-08-08,40.011,41.157,39.697,41.157,28704554,0
2007-08-09,40.376,40.8,39.433,39.486,27612595,0
2007-08-10,39.279,40.182,38.847,39.161,25399623,0
2007-08-13,39.688,39.722,39.169,39.246,18311421,0
2007-08-14,37.451,37.563,36.995,37.249,74403520,0
2007-08-15,37.386,37.386,36.626,36.788,33444435,0
2007-08-16,36.594,37.359,36.483,36.978,42622453,0
2007-08-17,37.987,37.996,36.715,36.969,35693346,0
2007-08-20,37.146,37.249,36.517,37.051,27007916,0
2007-08-21,37.043,37.188,36.715,37.146,20573589,0
2007-08-22,37.224,37.309,36.915,37.188,20916498,0
2007-08-23,37.188,37.257,36.578,36.698,25474914,0
2007-08-24,36.688,37.333,36.661,37.179,21129079,0
2007-08-27,37.206,37.427,37.026,37.249,23277501,0
2007-08-28,37.105,37.571,36.891,36.891,32856277,0
2007-08-29,37.035,37.674,36.933,37.563,26578399,0
2007-08-30,36.731,37.105,36.688,36.824,28129400,0
2007-08-31,37.019,37.349,36.852,37.087,24495187,0
2007-09-04,36.987,37.096,36.779,36.805,22791157,0
2007-09-05,36.739,36.739,36.001,36.083,36209855,0
2007-09-06,36.978,37.061,36.253,36.347,29728339,0
2007-09-07,36.076,36.45,35.965,36.032,29849278,0
2007-09-10,36.203,36.281,35.777,35.93,21443300,0
2007-09-11,36.032,36.57,35.965,36.498,22230916,0
2007-09-12,36.381,36.722,36.194,36.307,18413299,0
2007-09-13,36.435,36.951,36.354,36.602,20165703,0
2007-09-14,36.39,37.011,36.253,36.824,17461320,0
2007-09-17,36.746,37.011,36.545,36.824,16499606,0
2007-09-18,36.969,37.953,36.852,37.776,32827567,0
2007-09-19,37.887,38.293,37.75,38.039,26100418,0
2007-09-20,37.978,38.106,37.368,37.674,19718092,0
2007-09-21,37.887,38.074,37.529,37.596,24755409,0
2007-09-24,37.674,37.801,37.282,37.377,17211344,0
2007-09-25,36.797,36.805,36.281,36.688,25055619,0
2007-09-26,36.688,37.061,36.507,36.805,22524259,0
2007-09-27,37.026,37.418,36.961,37.069,16651259,0
2007-09-28,37.069,37.401,36.987,37.105,14888492,0
2007-10-01,37.257,37.97,37.115,37.801,17848613,0
2007-10-02,37.785,38.346,37.707,38.14,21406479,0
2007-10-03,37.987,38.761,37.817,38.364,20062345,0
2007-10-04,38.302,38.542,38.058,38.251,11239104,0
2007-10-05,38.634,39,38.228,38.565,15420521,0
2007-10-08,38.42,38.591,38.32,38.481,9493995,0
2007-10-09,38.275,38.67,37.937,38.428,14408557,0
2007-10-10,38.337,38.878,38.337,38.751,18622763,0
2007-10-11,40.249,40.548,39.715,39.867,47416005,0
2007-10-12,39.934,40.189,39.782,40.003,16466014,0
2007-10-15,39.96,40.011,39.323,39.486,19333737,0
2007-10-16,39.34,39.357,38.742,38.982,21197141,0
2007-10-17,39.221,39.406,38.489,39.092,28126342,0
2007-10-18,38.915,39.135,38.542,39.008,21939097,0
2007-10-19,38.965,39.119,38.219,38.235,27023336,0
2007-10-22,38.081,38.644,37.944,38.463,24961994,0
2007-10-23,38.684,38.742,36.978,37.342,44537007,0
2007-10-24,37.486,37.554,36.779,37.29,26214592,0
2007-10-25,37.368,37.614,36.788,37.299,24986226,0
2007-10-26,37.869,38.089,37.495,37.944,20038049,0
2007-10-29,38.014,38.372,37.928,38.258,16122254,0
2007-10-30,38.031,38.974,37.987,38.565,19327499,0
2007-10-31,38.856,38.941,37.852,38.428,26028306,0
2007-11-01,37.996,38.202,37.349,37.427,23371769,0
2007-11-02,37.538,37.725,37.115,37.563,21217407,0
2007-11-05,37.411,37.725,37.215,37.427,14748569,0
2007-11-06,37.411,37.741,37.24,37.647,14778723,0
2007-11-07,37.401,37.905,37.249,37.342,20661530,0
2007-11-08,37.563,37.725,36.399,37.078,24469864,0
2007-11-09,36.679,36.899,36.127,36.466,24035421,0
2007-11-12,36.535,37.887,36.262,36.824,29903809,0
2007-11-13,38.251,39.398,38.251,39.075,47921364,0
2007-11-14,39.306,40.02,39.203,39.535,34246082,0
2007-11-15,39.348,40.003,38.992,39.271,25681242,0
2007-11-16,39.459,39.612,38.779,39.391,22263976,0
2007-11-19,39.101,39.398,38.463,38.653,17634332,0
2007-11-20,38.634,39.279,37.996,38.678,27961196,0
2007-11-21,38.275,38.598,37.978,38.131,20562627,0
2007-11-23,38.447,39.314,38.14,38.871,15981364,0
2007-11-26,39.101,39.424,38.251,38.275,25784418,0
2007-11-27,38.481,39.254,38.38,38.956,24720292,0
2007-11-28,39.169,40.394,39.101,40.148,33583537,0
2007-11-29,39.782,40.674,39.747,40.412,17135206,0
2007-11-30,40.548,40.999,40.461,40.719,19195972,0
2007-12-03,40.556,41.064,40.438,40.693,14441806,0
2007-12-04,40.366,41.278,40.366,40.964,19364555,0
2007-12-05,41.261,41.753,41.236,41.565,20527425,0
2007-12-06,41.217,42,40.8,41.882,23868940,0
2007-12-07,41.873,41.983,41.482,41.668,16818844,0
2007-12-10,41.702,42.23,41.582,42.017,14773588,0
2007-12-11,42,42.544,41.327,41.677,30651813,0
2007-12-12,42.179,42.196,40.469,40.999,28170681,0
2007-12-13,40.639,41.21,40.589,41.082,19132048,0
2007-12-14,40.945,40.973,40.461,40.486,15926648,0
2007-12-17,40.461,40.937,40.174,40.655,19404349,0
2007-12-18,40.871,41.27,39.842,41.007,18840292,0
2007-12-19,40.928,41.217,40.674,40.871,15435894,0
2007-12-20,40.871,41.092,40.222,40.674,16656555,0
2007-12-21,40.646,41.226,40.629,40.982,27349060,0
2007-12-24,40.902,41.718,40.902,41.429,7440823,0
2007-12-26,40.973,41.226,40.734,41.125,10995491,0
2007-12-27,40.982,41.055,40.477,40.606,12656376,0
2007-12-28,40.8,41.202,40.606,40.871,10108873,0
2007-12-31,40.664,40.871,40.231,40.403,14153620,0
2008-01-02,40.302,40.486,39.494,39.867,23432696,0
2008-01-03,39.715,39.867,39.297,39.424,23269693,0
2008-01-04,39.025,39.415,38.565,38.865,23941638,0
2008-01-07,38.933,39.79,38.751,39.578,23911753,0
2008-01-08,39.604,40.02,39,39.075,22372138,0
2008-01-09,39.075,39.952,38.455,39.867,31781141,0
2008-01-10,40.038,41.455,40.038,41.144,41144012,0
2008-01-11,40.855,41.312,40.376,40.565,33157511,0
2008-01-14,40.782,40.782,36.644,40.521,24190359,0
2008-01-15,40.317,40.317,39.756,39.942,28799008,0
2008-01-16,39.679,40.847,39.679,40.366,29791958,0
2008-01-17,40.421,40.742,40.038,40.358,32835613,0
2008-01-18,40.711,41.236,40.309,40.446,39402305,0
2008-01-22,39.501,42.102,39.178,41.822,53090089,0
2008-01-23,41.226,42.807,41.064,42.638,58121077,0
2008-01-24,42.682,42.704,41.21,41.573,42017756,0
2008-01-25,41.728,41.873,40.792,40.879,29227307,0
2008-01-28,40.855,41.465,40.719,41.405,25223566,0
2008-01-29,41.736,41.814,40.911,41.662,25577080,0
2008-01-30,41.482,42.503,41.226,41.788,28547091,0
2008-01-31,41.525,43.606,41.42,43.132,54371544,0
2008-02-01,43.267,43.75,42.764,43.504,30269481,0
2008-02-04,43.352,43.565,42.358,42.562,23905423,0
2008-02-05,42.042,43.063,42.042,42.128,33414571,0
2008-02-06,42.162,42.528,41.236,41.509,33458624,0
2008-02-07,40.674,42.503,40.664,42.366,42687918,0
2008-02-08,42.222,42.585,41.346,41.446,26518668,0
2008-02-11,41.516,42.23,41.092,42.162,25355331,0
2008-02-12,42.059,43.114,42.059,42.712,27489934,0
2008-02-13,43.028,43.359,42.69,43.063,18915216,0
2008-02-14,42.995,43.267,42.298,42.476,21189314,0
2008-02-15,42.23,42.503,41.745,42.027,30387280,0
2008-02-19,42.585,42.774,41.906,42.212,25912979,0
2008-02-20,41.906,42.476,41.662,42.246,25501125,0
2008-02-21,42.374,42.697,42.162,42.323,26351480,0
2008-02-22,42.417,42.673,42.05,42.476,22962532,0
2008-02-25,42.664,42.842,42.246,42.783,30041577,0
2008-02-26,42.664,43.759,42.664,43.693,36502842,0
2008-02-27,43.344,43.838,43.285,43.716,34318963,0
2008-02-28,43.464,43.693,43.036,43.096,21642705,0
2008-02-29,42.826,43.071,42.102,42.153,23786198,0
2008-03-03,42.017,42.52,41.837,42.408,23236706,0
2008-03-04,42.272,42.52,42.179,42.39,29397751,0
2008-03-05,42.466,42.664,41.873,42.119,27051605,0
2008-03-06,42.704,42.842,42.374,42.485,32370819,0
2008-03-07,42.23,43.132,42.23,42.417,28641459,0
2008-03-10,42.503,42.503,41.346,41.525,28616988,0
2008-03-11,42.374,42.833,42.111,42.712,33735388,0
2008-03-12,42.52,43.114,42.449,42.748,30909108,0
2008-03-13,42.441,43.071,42.042,43.012,35119689,0
2008-03-14,43.104,43.104,41.796,42.351,32329772,0
2008-03-17,41.941,42.842,41.898,42.458,26029482,0
2008-03-18,42.722,43.359,42.69,43.334,31034508,0
2008-03-19,43.199,43.734,43.063,43.164,30386940,0
2008-03-20,43.223,45.468,43.164,45.247,52389662,0
2008-03-24,45.433,46.027,45.247,45.586,26171232,0
2008-03-25,45.504,45.657,44.975,45.094,23913977,0
2008-03-26,44.95,45.391,44.763,44.966,22618340,0
2008-03-27,45.061,45.239,44.438,44.515,22330499,0
2008-03-28,44.21,44.772,44.006,44.303,17704035,0
2008-03-31,44.371,45.146,43.885,44.778,22142563,0
2008-04-01,45.214,46.037,44.891,45.971,28507302,0
2008-04-02,46.166,46.658,45.901,46.293,25552264,0
2008-04-03,45.987,46.921,45.892,46.69,27281477,0
2008-04-04,46.675,46.708,46.089,46.242,24384895,0
2008-04-07,46.489,46.59,45.826,46.098,22185152,0
2008-04-08,45.91,46.626,45.892,46.284,18536922,0
2008-04-09,46.215,46.41,45.682,46.02,22976505,0
2008-04-10,46.368,47.032,46.251,46.463,34078118,0
2008-04-11,46.115,46.871,46.011,46.582,27599976,0
2008-04-14,46.658,47.04,46.634,46.88,20470504,0
2008-04-15,46.93,47.932,46.914,47.831,30155853,0
2008-04-16,47.985,48.553,47.899,48.511,33096133,0
2008-04-17,48.289,48.416,47.763,48.172,24681338,0
2008-04-18,48.452,48.758,47.72,47.865,23217371,0
2008-04-21,47.662,48.011,47.389,47.924,16909249,0
2008-04-22,47.815,48.079,47.465,48.069,17102012,0
2008-04-23,47.865,48.679,47.865,48.384,17901896,0
2008-04-24,48.47,49.03,48.462,48.833,22754001,0
2008-04-25,49.243,49.336,48.569,49.006,19978500,0
2008-04-28,48.878,49.251,48.622,48.776,14668966,0
2008-04-29,48.801,49.983,48.792,49.822,20812543,0
2008-04-30,49.896,50.186,49.2,49.822,23765832,0
2008-05-01,49.472,50.228,48.987,49.361,21943868,0
2008-05-02,50.058,50.058,48.368,48.878,22927123,0
2008-05-05,48.52,48.74,48.289,48.425,21761479,0
2008-05-06,48.443,48.657,47.626,47.899,24932261,0
2008-05-07,48.223,48.223,47.626,48.187,16662874,0
2008-05-08,48.784,48.961,48.241,48.588,31173997,0
2008-05-09,48.308,48.869,48.121,48.605,15267442,0
2008-05-12,49.038,49.676,48.997,49.676,21411482,0
2008-05-13,48.75,48.878,47.917,48.153,34115304,0
2008-05-14,48.349,48.961,48.153,48.833,20551367,0
2008-05-15,48.936,48.936,48.153,48.553,19613904,0
2008-05-16,48.784,48.817,48.105,48.487,16826264,0
2008-05-19,48.408,48.495,47.738,47.941,18300296,0
2008-05-20,47.728,47.932,47.16,47.56,25687839,0
2008-05-21,47.551,47.772,46.793,46.947,23960284,0
2008-05-22,46.921,47.78,46.828,47.644,17723024,0
2008-05-23,47.499,47.584,47.093,47.389,15950113,0
2008-05-27,47.433,48.181,47.433,47.941,20328598,0
2008-05-28,48.289,48.657,48.079,48.529,24019346,0
2008-05-29,48.393,49.429,48.393,49.251,21817701,0
2008-05-30,49.286,49.37,48.878,49.08,14261391,0
2008-06-02,48.801,49.295,48.042,48.622,20329326,0
2008-06-03,49.123,49.344,48.758,49.106,20085231,0
2008-06-04,48.869,49.318,48.74,49.03,17301864,0
2008-06-05,49.726,50.917,49.651,50.831,41022995,0
2008-06-06,50.432,50.637,49.581,49.616,27670575,0
2008-06-09,50.136,50.782,49.676,50.637,27463621,0
2008-06-10,50.288,50.96,50.194,50.815,24989607,0
2008-06-11,50.704,50.815,49.701,49.742,24417525,0
2008-06-12,50.085,50.858,49.922,50.245,22645127,0
2008-06-13,50.476,50.79,50.033,50.307,24568325,0
2008-06-16,50.067,50.484,49.726,50.415,21281580,0
2008-06-17,50.567,50.604,49.726,49.888,15951158,0
2008-06-18,49.472,50.5,48.953,49.021,26157878,0
2008-06-19,48.978,49.515,48.767,49.038,24325001,0
2008-06-20,48.792,49.047,47.772,47.824,31820531,0
2008-06-23,48.112,48.452,47.969,48.145,16816663,0
2008-06-24,47.874,49.173,47.815,48.724,23087512,0
2008-06-25,48.809,49.922,48.75,49.404,25909045,0
2008-06-26,49.08,49.531,48.308,48.308,24765467,0
2008-06-27,48.153,48.75,47.474,47.857,32985704,0
2008-06-30,48.223,49.151,47.619,47.772,26150822,0
2008-07-01,47.601,48.511,47.27,48.479,26722298,0
2008-07-02,48.665,49.132,47.985,48.027,24431406,0
2008-07-03,48.393,48.936,47.626,48.112,13876984,0
2008-07-07,48.241,49.191,47.772,48.376,26152479,0
2008-07-08,48.597,50.399,48.376,50.245,38485937,0
2008-07-09,50.399,50.399,48.961,49.021,29915111,0
2008-07-10,49.344,49.422,47.662,48.632,35158932,0
2008-07-11,48.181,48.74,47.297,47.848,32760390,0
2008-07-14,48.452,48.562,47.584,47.865,24762948,0
2008-07-15,47.584,48.28,47.04,47.806,31280663,0
2008-07-16,47.772,48.543,47.297,48.416,31072544,0
2008-07-17,48.434,49.217,47.108,49.03,14762305,0
2008-07-18,48.945,49.361,48.504,49.233,24293924,0
2008-07-21,49.37,49.838,48.452,48.716,19561726,0
2008-07-22,48.716,50.629,48.579,50.201,30383146,0
2008-07-23,48.878,50.143,48.187,49.378,36676034,0
2008-07-24,49.295,49.396,48.27,48.425,21007457,0
2008-07-25,48.639,48.961,48.095,48.308,19354586,0
2008-07-28,48.27,48.622,47.56,47.619,18156500,0
2008-07-29,47.941,48.878,47.68,48.833,20743943,0
2008-07-30,48.969,50.152,48.969,49.777,22780939,0
2008-07-31,49.361,50.467,49.225,49.829,21897382,0
2008-08-01,49.941,49.966,48.758,49.089,20346989,0
2008-08-04,48.945,50.211,48.92,49.67,16255437,0
2008-08-05,50.168,51.842,50.006,51.29,44203892,0
2008-08-06,51.171,51.851,50.747,51.649,28023022,0
2008-08-07,49.632,50.152,48.349,48.416,44341767,0
2008-08-08,48.504,49.719,48.289,49.181,28135109,0
2008-08-11,49.2,50.831,48.74,49.777,28455057,0
2008-08-12,49.904,50.782,49.642,50.363,23857611,0
2008-08-13,50.067,50.11,48.648,49.2,26561815,0
2008-08-14,48.893,50.067,48.359,49.387,31544298,0
2008-08-15,49.429,50.944,49.413,50.467,26545619,0
2008-08-18,50.577,50.663,49.838,50.006,15148953,0
2008-08-19,49.726,49.992,49.207,49.472,18043589,0
2008-08-20,49.742,49.854,49.03,49.606,15125099,0
2008-08-21,49.207,49.805,48.86,49.726,13389981,0
2008-08-22,49.904,50.586,49.904,50.526,14969634,0
2008-08-25,50.382,50.399,49.558,49.769,14076149,0
2008-08-26,49.769,50.307,49.336,50.152,12905999,0
2008-08-27,50.143,50.881,49.71,50.399,13778686,0
2008-08-28,50.509,51.035,50.168,50.9,14248802,0
2008-08-29,50.67,50.9,50.201,50.211,15121492,0
2008-09-02,50.917,51.842,50.577,50.704,27084335,0
2008-09-03,50.654,51.199,50.288,50.824,18615477,0
2008-09-04,51.001,51.758,50.747,50.815,32484330,0
2008-09-05,50.491,51.751,50.168,51.632,26850805,0
2008-09-08,52.185,52.708,51.216,52.701,33605040,0
2008-09-09,52.404,53.007,51.776,51.961,29843405,0
2008-09-10,52.234,53.11,52.03,52.717,27714792,0
2008-09-11,52.293,53.747,52.082,53.697,34089657,0
2008-09-12,53.306,53.444,52.346,53.051,22518665,0
2008-09-15,52.023,53.128,51.929,52.386,30352831,0
2008-09-16,51.851,53.706,51.851,52.822,39037230,0
2008-09-17,52.428,52.685,50.339,50.695,47529324,0
2008-09-18,51.46,52.412,50.237,52.259,49031343,0
2008-09-19,53.739,54.276,50.535,50.747,52404267,0
2008-09-22,50.535,50.935,49.941,50.058,25980279,0
2008-09-23,50.076,50.927,49.581,49.642,26088919,0
2008-09-24,50.067,50.476,49.429,50.085,20234819,0
2008-09-25,50.441,51.401,50.168,51.105,25210188,0
2008-09-26,50.219,51.768,50.219,51.605,24937495,0
2008-09-29,51.044,51.725,49.531,49.684,31194361,0
2008-09-30,50.307,51.009,49.08,50.908,31615335,0
2008-10-01,50.586,51.257,50.143,50.712,27484366,0
2008-10-02,50.712,50.874,49.498,50.023,24939968,0
2008-10-03,50.491,51.189,50.042,50.772,36608164,0
2008-10-06,49.888,50.619,46.368,49.217,46736607,0
2008-10-07,49.913,49.913,46.284,46.617,40645588,0
2008-10-08,45.657,48.257,44.84,46.368,56228407,0
2008-10-09,46.473,47.04,42.298,43.685,48449336,0
2008-10-10,41.677,46.098,39.952,43.309,60688828,0
2008-10-13,44.778,46.505,43.522,46.328,34767857,0
2008-10-14,47.626,47.662,44.814,46.275,32660329,0
2008-10-15,45.424,45.56,42.399,42.544,32870600,0
2008-10-16,42.988,46.771,41.42,46.429,55747818,0
2008-10-17,45.691,47.075,42.254,45.706,36729482,0
2008-10-20,46.455,46.489,44.525,46.265,33427308,0
2008-10-21,46.055,47.178,45.528,45.621,22874253,0
2008-10-22,45.119,45.537,43.472,44.43,33179111,0
2008-10-23,44.515,45.205,42.503,44.271,41108938,0
2008-10-24,42.503,45.027,42.494,43.693,35068467,0
2008-10-27,43.223,44.21,42.162,42.222,31464964,0
2008-10-28,43.3,47.364,43.181,46.897,49398392,0
2008-10-29,46.861,48.28,45.522,46.771,40273712,0
2008-10-30,47.569,47.601,45.739,46.539,27441273,0
2008-10-31,46.753,48.257,46.13,47.443,30624362,0
2008-11-03,48.249,48.622,47.398,47.578,22066242,0
2008-11-04,48.28,48.665,47.229,47.714,27121641,0
2008-11-05,47.499,47.601,45.901,46.011,26101224,0
2008-11-06,47.244,47.899,45.103,45.468,37872254,0
2008-11-07,45.784,46.499,45.391,46.233,22868639,0
2008-11-10,46.845,47.371,46.2,46.905,21413145,0
2008-11-11,46.744,47.297,45.155,46.539,27981903,0
2008-11-12,45.179,46.505,44.474,44.729,33378620,0
2008-11-13,45.027,46.708,43.402,46.69,44400236,0
2008-11-14,46.242,46.852,44.626,44.806,30160039,0
2008-11-17,44.856,45.11,43.504,44.039,31728659,0
2008-11-18,43.93,45.537,43.326,44.814,43119351,0
2008-11-19,44.626,45.731,43.123,43.352,35027850,0
2008-11-20,43.021,45.476,42.807,43.063,48031649,0
2008-11-21,43.693,45.084,42.673,44.983,47228716,0
2008-11-24,45.306,45.995,44.398,44.856,35771029,0
2008-11-25,45.691,46.88,45.35,46.481,32200413,0
2008-11-26,45.739,48.241,45.648,48.187,27934489,0
2008-11-28,48.095,48.452,47.185,47.499,10673650,0
2008-12-01,47.066,47.371,45.001,45.061,30521556,0
2008-12-02,45.706,46.122,44.389,45.433,28778287,0
2008-12-03,44.787,46.336,44.626,46.223,29663921,0
2008-12-04,46.223,47.772,45.901,46.845,33870793,0
2008-12-05,46.147,49.904,45.901,49.48,44299473,0
2008-12-08,49.796,50.346,48.035,48.929,31798429,0
2008-12-09,48.605,48.732,46.675,47.443,35767627,0
2008-12-10,47.569,47.714,46.055,46.965,25054452,0
2008-12-11,46.328,47.143,45.987,46.573,29350929,0
2008-12-12,45.691,46.651,45.691,46.438,27792814,0
2008-12-15,46.744,46.852,45.91,46.505,19663048,0
2008-12-16,46.761,47.578,46.02,46.955,27053042,0
2008-12-17,46.955,47.671,46.473,46.914,26108512,0
2008-12-18,47.143,47.78,46.563,47.1,31674404,0
2008-12-19,47.33,48.376,47.201,47.38,38160022,0
2008-12-22,47.38,48.027,47.16,47.593,20017144,0
2008-12-23,47.728,47.941,46.897,46.999,15123049,0
2008-12-24,47.288,47.449,46.98,47.125,5370964,0
2008-12-26,47.347,47.38,46.921,47.05,7498121,0
2008-12-29,47.05,47.093,46.344,46.845,11820188,0
2008-12-30,46.955,47.093,46.184,46.793,16427306,0
2008-12-31,46.98,47.882,46.555,47.652,16330913,0
2009-01-02,47.584,48.886,47.415,48.605,18886422,0
2009-01-05,48.416,48.75,47.322,48.042,18846245,0
2009-01-06,48.121,48.28,47.26,47.619,22524564,0
2009-01-07,47.169,47.78,46.802,47.21,19741561,0
2009-01-08,43.615,44.048,42.764,43.676,108694811,0
2009-01-09,43.676,44.55,43.565,43.845,33759162,0
2009-01-12,43.775,44.364,43.487,43.685,21665091,0
2009-01-13,43.853,44.797,43.829,44.303,29340422,0
2009-01-14,43.59,44.201,43.556,43.829,24089347,0
2009-01-15,43.829,44.065,42.783,43.648,33011319,0
2009-01-16,44.118,44.245,43.359,43.829,25497949,0
2009-01-20,43.701,43.894,42.875,42.978,26331057,0
2009-01-21,42.69,42.774,41.244,41.771,45956291,0
2009-01-22,41.6,42.162,40.606,41.542,36602297,0
2009-01-23,40.879,41.312,40.8,40.954,22781198,0
2009-01-26,41.346,41.644,40.828,41.312,22213743,0
2009-01-27,41.609,41.906,41.252,41.472,19385587,0
2009-01-28,42.086,42.196,41.236,41.42,29009443,0
2009-01-29,41.278,41.71,40.622,40.683,21993935,0
2009-01-30,40.8,41.055,39.884,40.053,24172152,0
2009-02-02,39.968,39.968,39.314,39.586,24503831,0
2009-02-03,39.978,40.8,39.586,40.639,26519992,0
2009-02-04,39.858,40.455,39.348,39.459,31168228,0
2009-02-05,40.096,41.636,40.086,41.278,39146499,0
2009-02-06,41.516,42.569,41.252,42.187,33288131,0
2009-02-09,42.128,42.128,41.455,41.89,19148567,0
2009-02-10,41.653,41.89,40.239,40.565,30115336,0
2009-02-11,40.782,41.244,40.589,40.999,20890387,0
2009-02-12,40.782,41.047,39.978,40.911,26343192,0
2009-02-13,40.589,40.893,39.508,39.552,30177538,0
2009-02-17,40.403,41.55,40.206,41.007,45761439,0
2009-02-18,41.6,42.503,41.244,42.503,55692282,0
2009-02-19,42.027,43.071,42.027,42.883,32129359,0
2009-02-20,42.494,43.054,42.102,42.52,34800031,0
2009-02-23,42.801,42.875,41.472,41.55,27779711,0
2009-02-24,41.465,42.807,41.389,42.511,30847605,0
2009-02-25,41.626,42.553,41.278,41.83,29715849,0
2009-02-26,42.086,42.196,40.919,41.014,27240447,0
2009-02-27,40.693,42.503,40.446,41.856,33129219,0
2009-03-02,41.491,42.067,40.766,40.838,29817912,0
2009-03-03,41.082,41.285,39.952,40.276,32748250,0
2009-03-04,40.766,41.822,40.077,41.217,37422774,0
2009-03-05,42.801,43.352,41.898,42.288,54369119,0
2009-03-06,42.629,42.629,40.884,41.573,39732868,0
2009-03-09,41.278,41.745,40.206,40.384,31187016,0
2009-03-10,40.469,41.582,40.182,41.372,38272319,0
2009-03-11,41.363,41.491,40.077,40.342,30664797,0
2009-03-12,40.693,41.753,40.222,41.6,29564356,0
2009-03-13,41.372,42.05,41.092,41.814,24200750,0
2009-03-16,41.941,42.119,41.363,41.482,19270409,0
2009-03-17,41.565,42.503,41.472,42.503,21913388,0
2009-03-18,41.609,43.436,41.609,42.875,23754255,0
2009-03-19,43.181,43.276,42.17,42.458,24413252,0
2009-03-20,42.621,42.833,41.644,42.153,30949776,0
2009-03-23,42.738,43.759,41.95,43.759,23151617,0
2009-03-24,43.352,43.862,43.004,43.421,24277325,0
2009-03-25,43.581,44.448,43.045,43.93,27580947,0
2009-03-26,44.255,45.052,44.158,44.848,29468880,0
2009-03-27,44.509,45.052,44.236,44.686,23863017,0
2009-03-30,44.201,44.337,43.572,43.996,19662092,0
2009-03-31,44.236,44.584,43.402,44.285,24912373,0
2009-04-01,43.676,45.094,43.539,44.9,26643498,0
2009-04-02,45.341,46.386,45.222,45.595,25701848,0
2009-04-03,45.648,46.157,45.01,45.731,19432260,0
2009-04-06,45.4,45.691,44.966,45.417,18242143,0
2009-04-07,45.019,45.07,44.201,44.533,16787903,0
2009-04-08,44.763,45.07,44.43,44.721,20298263,0
2009-04-09,42.536,43.64,42.206,43.063,49767977,0
2009-04-13,43.181,44.184,43.028,43.802,22753751,0
2009-04-14,43.522,43.606,42.969,43.454,21099569,0
2009-04-15,43.147,43.708,43.028,43.599,15302703,0
2009-04-16,43.606,43.768,42.729,43.164,24992834,0
2009-04-17,43.513,43.565,42.621,42.673,28262378,0
2009-04-20,42.577,42.875,41.814,41.882,23879423,0
2009-04-21,42.212,42.503,41.591,42.358,18308418,0
2009-04-22,42.153,42.697,41.5,41.618,23973180,0
2009-04-23,41.653,41.805,41.03,41.534,19090389,0
2009-04-24,41.5,42.128,40.565,40.693,31667850,0
2009-04-27,40.597,41.6,40.495,41.236,24222243,0
2009-04-28,41.04,41.966,40.828,41.202,31928610,0
2009-04-29,41.525,43.436,41.226,42.883,39817673,0
2009-04-30,43.217,43.223,42.441,42.842,27102591,0
2009-05-01,42.926,42.944,41.846,42.544,18560808,0
2009-05-04,42.682,43.648,42.664,43.217,24946381,0
2009-05-05,43.071,43.676,42.458,42.893,23114941,0
2009-05-06,43.071,43.428,41.71,42.086,30674320,0
2009-05-07,43.231,43.479,42.111,42.408,36753639,0
2009-05-08,42.842,42.842,42.288,42.621,21803162,0
2009-05-11,42.476,43.375,42.272,43.036,21160022,0
2009-05-12,43.249,43.632,43.063,43.267,20239025,0
2009-05-13,42.756,42.756,42.111,42.528,22547326,0
2009-05-14,42.585,42.817,41.438,41.736,30929961,0
2009-05-15,41.618,41.941,40.902,40.928,23551672,0
2009-05-18,41.482,42.485,41.389,42.433,22147119,0
2009-05-19,42.433,42.503,41.95,41.958,17200227,0
2009-05-20,42.298,42.756,41.525,41.6,23738461,0
2009-05-21,41.491,42.102,41.372,41.745,18486527,0
2009-05-22,41.966,42.306,41.745,41.864,13345236,0
2009-05-26,41.805,43.063,41.788,42.503,20399503,0
2009-05-27,42.704,43.199,41.864,41.922,20545541,0
2009-05-28,42.086,42.323,41.582,42.119,18123504,0
2009-05-29,42.417,42.476,41.71,42.282,15094289,0
2009-06-01,42.655,43.096,42.143,43.004,23501050,0
2009-06-02,42.826,43.223,42.39,42.441,20446578,0
2009-06-03,42.288,43.334,42.246,43.249,23207921,0
2009-06-04,43.207,43.352,42.712,43.241,17989401,0
2009-06-05,43.454,43.99,42.682,43.412,29791011,0
2009-06-08,43.344,43.402,42.842,43.191,22322331,0
2009-06-09,43.231,43.487,42.926,43.021,16933238,0
2009-06-10,43.191,43.223,42.272,42.553,23304196,0
2009-06-11,42.544,42.712,41.898,41.922,25388846,0
2009-06-12,41.95,42.382,41.83,42.366,18042549,0
2009-06-15,41.736,41.822,40.99,41.193,28917568,0
2009-06-16,41.236,41.327,40.847,41.014,24358756,0
2009-06-17,41.055,41.556,40.884,41.278,22666238,0
2009-06-18,41.355,41.556,41.144,41.379,16286321,0
2009-06-19,41.693,41.693,40.884,40.945,27923376,0
2009-06-22,40.884,41.565,40.819,41.302,23561235,0
2009-06-23,41.414,41.509,41.014,41.099,19101811,0
2009-06-24,41.226,41.455,40.893,41.236,19623253,0
2009-06-25,41.176,42.035,41.073,41.78,23367201,0
2009-06-26,41.686,41.702,41.167,41.337,24158831,0
2009-06-29,41.405,41.565,41.144,41.446,20380584,0
2009-06-30,41.534,41.718,41.055,41.176,19807801,0
2009-07-01,41.27,41.346,40.945,41.116,21682527,0
2009-07-02,41.022,41.144,40.597,40.622,23501401,0
2009-07-06,40.582,40.954,40.438,40.575,23821069,0
2009-07-07,40.719,40.847,40.575,40.664,17755196,0
2009-07-08,40.893,41.226,40.782,41.116,22203737,0
2009-07-09,41.482,41.525,40.702,40.871,17790883,0
2009-07-10,40.75,41.007,40.249,40.438,18755719,0
2009-07-13,40.461,40.75,40.309,40.655,18847589,0
2009-07-14,40.683,40.928,40.412,40.911,15841426,0
2009-07-15,41.099,41.285,40.766,41.27,22040204,0
2009-07-16,41.099,41.302,40.792,41.236,22189166,0
2009-07-17,41.321,41.405,40.819,41.217,16954839,0
2009-07-20,41.363,41.525,40.99,41.5,20125312,0
2009-07-21,41.573,41.609,41.185,41.534,20220259,0
2009-07-22,41.482,42.102,41.363,41.796,17691396,0
2009-07-23,41.805,42.067,41.346,41.446,31364645,0
2009-07-24,41.491,41.814,41.446,41.6,15402262,0
2009-07-27,41.736,41.736,41.252,41.626,16787652,0
2009-07-28,41.446,41.644,41.363,41.582,13888883,0
2009-07-29,41.582,42.135,41.482,41.966,19531922,0
2009-07-30,42.119,42.842,42.077,42.485,20426569,0
2009-07-31,42.544,42.867,42.306,42.399,17248606,0
2009-08-03,42.69,42.69,42.094,42.366,17879460,0
2009-08-04,42.562,42.738,42.077,42.374,21489659,0
2009-08-05,42.449,42.476,41.805,41.822,20833139,0
2009-08-06,41.864,41.974,41.438,41.636,19071041,0
2009-08-07,41.89,42.077,41.6,41.898,15758032,0
2009-08-10,41.974,42.272,41.662,42.263,15343475,0
2009-08-11,42.254,42.801,42.094,42.536,19118783,0
2009-08-12,42.585,43.217,42.585,42.935,21419363,0
2009-08-13,44.056,44.201,42.969,44.102,37792053,0
2009-08-14,44.092,44.414,43.812,44.022,20279127,0
2009-08-17,43.606,44.083,43.472,43.838,20753810,0
2009-08-18,43.894,44.073,43.556,43.658,14446324,0
2009-08-19,43.412,44.073,43.309,43.92,16858248,0
2009-08-20,43.862,44.048,43.565,43.957,10935106,0
2009-08-21,44.176,44.285,43.565,43.658,24815166,0
2009-08-24,43.794,43.947,43.479,43.821,13669004,0
2009-08-25,43.93,44.678,43.829,43.92,19506873,0
2009-08-26,43.983,44.406,43.829,44.031,16812951,0
2009-08-27,43.904,43.983,43.454,43.556,20235770,0
2009-08-28,43.658,43.693,43.021,43.464,17403140,0
2009-08-31,43.368,43.75,43.123,43.241,20284434,0
2009-09-01,43.191,43.676,43.045,43.326,19546921,0
2009-09-02,43.173,43.393,43.156,43.285,15812775,0
2009-09-03,43.479,44.073,43.344,43.983,19165110,0
2009-09-04,43.947,44.285,43.775,43.93,15610425,0
2009-09-08,43.965,44.031,43.632,43.693,16620675,0
2009-09-09,43.794,43.794,43.217,43.445,17744012,0
2009-09-10,43.276,43.59,43.123,43.375,26893218,0
2009-09-11,43.344,43.385,43.028,43.114,18926676,0
2009-09-14,42.817,42.952,42.673,42.826,19443836,0
2009-09-15,42.944,42.995,42.358,42.441,31045685,0
2009-09-16,42.485,42.655,42.288,42.536,20644482,0
2009-09-17,42.585,42.621,42.374,42.466,20902548,0
2009-09-18,42.503,42.842,42.449,42.594,39346267,0
2009-09-21,42.528,43.326,42.52,43.276,17962863,0
2009-09-22,43.375,43.606,43.285,43.344,17106563,0
2009-09-23,43.385,43.464,42.842,42.842,16481999,0
2009-09-24,43.063,43.217,42.792,43.096,14045046,0
2009-09-25,42.842,43.045,42.009,42.05,30960062,0
2009-09-28,42.162,42.246,41.932,42.077,17401432,0
2009-09-29,42.206,42.23,41.805,41.846,20115286,0
2009-09-30,41.89,41.914,41.42,41.728,25981498,0
2009-10-01,41.71,41.966,41.42,41.653,26372169,0
2009-10-02,41.556,41.941,41.516,41.718,17756504,0
2009-10-05,41.653,41.814,41.525,41.702,16661641,0
2009-10-06,41.846,42.196,41.763,42.059,20671747,0
2009-10-07,42.102,42.246,41.922,42.067,13669700,0
2009-10-08,42.102,42.39,41.991,42.282,17601201,0
2009-10-09,42.341,42.528,42.179,42.476,19257612,0
2009-10-12,42.528,42.682,42.05,42.17,19231120,0
2009-10-13,42.23,42.995,42.206,42.792,24520575,0
2009-10-14,43.036,43.045,42.585,42.664,18895266,0
2009-10-15,42.738,43.344,42.673,43.309,25488717,0
2009-10-16,43.181,43.701,43.028,43.539,19457153,0
2009-10-19,43.648,44.176,43.565,44.11,18103465,0
2009-10-20,44.184,44.201,43.775,43.947,15577487,0
2009-10-21,43.92,44.176,42.807,43.036,25766702,0
2009-10-22,43.028,43.14,42.528,42.909,28926377,0
2009-10-23,43.08,43.104,42.485,42.875,17779777,0
2009-10-26,42.995,43.021,42.351,42.366,17968369,0
2009-10-27,42.466,42.594,42.306,42.39,18341397,0
2009-10-28,42.341,42.817,42.272,42.417,20020107,0
2009-10-29,42.629,42.901,42.341,42.842,16927634,0
2009-10-30,42.833,42.883,42.179,42.23,20721998,0
2009-11-02,42.341,42.801,42.238,42.738,17690551,0
2009-11-03,42.638,42.988,42.094,42.417,19039767,0
2009-11-04,42.536,43.164,42.382,42.826,17075381,0
2009-11-05,42.935,43.648,42.919,43.59,19619003,0
2009-11-06,43.375,43.581,43.096,43.565,14545970,0
2009-11-09,43.912,44.228,43.701,44.201,17973024,0
2009-11-10,44.006,44.602,43.996,44.464,19787655,0
2009-11-11,44.703,45.052,44.356,45.027,27378581,0
2009-11-12,45.367,45.682,45.146,45.255,33250198,0
2009-11-13,45.29,45.522,45.103,45.222,20746413,0
2009-11-16,45.35,45.442,44.891,45.189,18048026,0
2009-11-17,45.391,45.731,45.136,45.612,20835585,0
2009-11-18,45.731,46.242,45.569,46.027,15712737,0
2009-11-19,45.901,46.455,45.698,46.36,20432412,0
2009-11-20,46.352,46.643,45.901,46.139,17687983,0
2009-11-23,46.563,46.626,46.344,46.481,14037233,0
2009-11-24,46.548,46.683,46.352,46.626,12469933,0
2009-11-25,46.634,46.828,46.563,46.716,10662175,0
2009-11-27,45.98,46.617,45.98,46.438,8856896,0
2009-11-30,46.352,46.499,45.987,46.368,14032820,0
2009-12-01,46.626,46.82,46.429,46.539,14126024,0
2009-12-02,46.473,46.651,46.311,46.386,11811561,0
2009-12-03,46.522,46.555,46.166,46.275,13420520,0
2009-12-04,46.505,46.582,45.858,46.107,13078566,0
2009-12-07,46.02,46.735,46.02,46.69,13358649,0
2009-12-08,46.599,46.626,45.953,46.251,18631270,0
2009-12-09,46.107,46.13,45.698,45.962,14910139,0
2009-12-10,46.139,46.643,46.081,46.489,11888759,0
2009-12-11,46.599,46.753,46.445,46.455,13410748,0
2009-12-14,46.394,46.41,45.739,45.962,17497613,0
2009-12-15,45.866,45.962,45.468,45.883,17880765,0
2009-12-16,46.081,46.098,45.163,45.323,20209949,0
2009-12-17,45.136,45.222,44.509,44.848,18399602,0
2009-12-18,45.103,45.103,44.464,44.924,30648050,0
2009-12-21,45.001,45.514,44.992,45.391,15789642,0
2009-12-22,45.442,45.691,45.264,45.341,14066992,0
2009-12-23,45.433,45.569,45.264,45.323,10153591,0
2009-12-24,45.408,45.682,45.367,45.56,5262212,0
2009-12-28,45.721,45.892,45.569,45.883,8728824,0
2009-12-29,45.874,46.072,45.817,45.995,8541143,0
2009-12-30,45.844,46.2,45.81,46.157,7985284,0
2009-12-31,46.115,46.215,45.408,45.433,11487446,0
2010-01-04,45.682,46.473,45.621,46.098,24396353,0
2010-01-05,45.98,46.064,45.537,45.64,18393689,0
2010-01-06,45.476,45.757,45.408,45.537,14725358,0
2010-01-07,45.664,45.691,45.272,45.56,12539872,0
2010-01-08,45.417,45.504,45.07,45.332,13357022,0
2010-01-11,45.332,46.275,45.136,46.081,16440176,0
2010-01-12,45.901,46.539,45.784,46.522,17763451,0
2010-01-13,46.573,46.921,46.251,46.761,15609524,0
2010-01-14,46.522,46.617,46.037,46.081,16162934,0
2010-01-15,46.191,46.368,45.56,45.63,22454849,0
2010-01-19,45.826,46.122,45.476,45.928,17176656,0
2010-01-20,45.836,45.85,45.247,45.784,15656485,0
2010-01-21,45.757,45.962,44.915,44.983,18856556,0
2010-01-22,45.019,45.45,44.787,45.001,22839790,0
2010-01-25,45.171,45.239,44.865,44.95,14120822,0
2010-01-26,44.9,45.784,44.823,45.569,18333384,0
2010-01-27,45.495,45.706,45.136,45.391,15518876,0
2010-01-28,45.376,45.433,44.635,44.721,19951667,0
2010-01-29,45.63,46.027,45.391,45.417,28564366,0
2010-02-01,45.577,45.712,45.314,45.459,12962468,0
2010-02-02,45.552,45.664,45.332,45.468,13396970,0
2010-02-03,45.673,46.328,45.595,46.13,21152551,0
2010-02-04,45.801,46.157,45.019,45.027,24740058,0
2010-02-05,44.856,45.504,44.848,45.433,18288454,0
2010-02-08,45.376,45.514,44.983,44.992,12123800,0
2010-02-09,45.23,45.577,44.9,45.264,12734715,0
2010-02-10,45.281,45.476,45.019,45.255,11068277,0
2010-02-11,45.163,45.433,44.975,45.119,13622535,0
2010-02-12,45.146,45.146,44.763,44.966,20044375,0
2010-02-16,45.255,45.664,44.966,45.528,18548331,0
2010-02-17,45.64,46.115,45.603,45.953,18257643,0
2010-02-18,45.222,45.476,44.975,45.45,34643665,0
2010-02-19,45.214,45.546,45.11,45.468,17752706,0
2010-02-22,45.56,45.836,45.341,45.757,14223004,0
2010-02-23,45.691,45.971,45.433,45.577,16632202,0
2010-02-24,45.682,45.858,45.459,45.836,12498526,0
2010-02-25,45.442,46.139,45.264,46.027,15893481,0
2010-02-26,46.089,46.107,45.476,45.962,18767401,0
2010-03-01,45.937,46.011,45.514,45.817,14265263,0
2010-03-02,45.801,45.81,45.45,45.552,16565631,0
2010-03-03,45.35,45.691,45.179,45.612,13679079,0
2010-03-04,45.919,45.98,45.691,45.866,13189851,0
2010-03-05,45.874,46.046,45.476,46.02,13381944,0
2010-03-08,45.91,46.139,45.844,46.027,8889823,0
2010-03-09,46.003,46.328,45.836,45.953,14804708,0
2010-03-10,45.621,45.919,45.504,45.586,14937078,0
2010-03-11,45.595,45.892,45.504,45.874,12556382,0
2010-03-12,46.037,46.107,45.721,45.817,12326117,0
2010-03-15,46.233,47.21,46.2,47.108,28674074,0
2010-03-16,47.499,47.831,47.26,47.593,21715057,0
2010-03-17,47.644,47.714,47.313,47.533,14699574,0
2010-03-18,47.507,47.56,47.21,47.551,11143448,0
2010-03-19,47.626,47.831,46.88,47.04,20215084,0
2010-03-22,47.015,47.634,46.861,47.279,11616139,0
2010-03-23,47.288,47.601,47.27,47.507,11022233,0
2010-03-24,47.474,47.601,47.118,47.244,10233554,0
2010-03-25,47.288,47.593,47.26,47.27,11520766,0
2010-03-26,47.27,47.569,47.151,47.185,11702207,0
2010-03-29,47.178,47.389,47.118,47.38,11501243,0
2010-03-30,47.415,47.644,47.313,47.525,8165891,0
2010-03-31,47.443,47.516,47.178,47.26,11725267,0
2010-04-01,47.389,47.474,46.897,47.169,13867796,0
2010-04-05,47.347,47.371,46.939,47.169,12644416,0
2010-04-06,47.125,47.288,46.999,47.201,11254945,0
2010-04-07,47.178,47.516,46.871,46.99,15216800,0
2010-04-08,46.999,47.347,46.889,47.075,12939038,0
2010-04-09,47.075,47.075,46.438,46.811,14745581,0
2010-04-12,46.811,46.836,46.394,46.771,14063326,0
2010-04-13,46.675,46.93,46.463,46.514,15118356,0
2010-04-14,46.438,46.675,46.191,46.445,17277924,0
2010-04-15,46.027,46.208,45.836,46.011,20764416,0
2010-04-16,46.011,46.403,45.765,45.995,22627164,0
2010-04-19,45.901,46.311,45.901,46.233,13307480,0
2010-04-20,46.32,46.599,46.223,46.344,10696304,0
2010-04-21,46.275,46.386,46.055,46.302,13400454,0
2010-04-22,46.215,46.455,46.027,46.32,12847892,0
2010-04-23,46.302,46.419,45.836,46.352,19523620,0
2010-04-26,46.328,46.499,45.91,45.937,0,0
2010-04-27,45.56,46.259,45.504,45.937,22556679,0
2010-04-28,45.928,45.987,45.495,45.569,17525742,0
2010-04-29,45.612,46.098,45.522,45.648,15669884,0
2010-04-30,45.748,46.027,45.595,45.595,19151429,0
2010-05-03,45.801,45.858,45.45,45.682,14471176,0
2010-05-04,45.552,46.386,45.522,45.919,21956645,0
2010-05-05,45.995,46.708,45.748,46.555,19518665,0
2010-05-06,46.2,46.563,43.802,45.247,28312812,0
2010-05-07,45.084,45.577,44.031,44.543,34051754,0
2010-05-10,45.11,45.255,44.056,44.695,31800304,0
2010-05-11,44.501,44.856,44.347,44.594,23076311,0
2010-05-12,44.626,44.678,44.311,44.61,15971813,0
2010-05-13,44.678,45.027,44.509,44.543,14655781,0
2010-05-14,44.55,44.797,44.218,44.303,21938282,0
2010-05-17,44.55,44.983,44.236,44.823,19935006,0
2010-05-18,45.323,46.284,45.222,45.657,37892473,0
2010-05-19,45.504,45.698,44.873,45.084,24008528,0
2010-05-20,44.515,45.019,43.606,43.606,32039306,0
2010-05-21,43.123,43.667,42.935,43.667,28879559,0
2010-05-24,43.472,43.812,43.267,43.352,15949712,0
2010-05-25,42.602,42.926,42.503,42.738,28306516,0
2010-05-26,42.807,43.012,42.511,42.52,22435071,0
2010-05-27,42.944,43.123,42.774,43.096,16421603,0
2010-05-28,43.14,43.292,42.926,42.978,16492345,0
2010-06-01,43.181,43.785,42.944,43.285,18884994,0
2010-06-02,43.547,43.983,43.368,43.965,16075549,0
2010-06-03,43.973,44.271,43.759,43.965,12363164,0
2010-06-04,43.701,43.947,42.69,42.842,28168622,0
2010-06-07,42.893,43.667,42.774,43.132,22940858,0
2010-06-08,43.173,43.334,42.952,43.164,23899566,0
2010-06-09,43.319,43.658,43.004,43.344,19447355,0
2010-06-10,43.53,43.93,43.402,43.539,18618666,0
2010-06-11,43.334,43.581,42.969,43.231,16501877,0
2010-06-14,43.445,43.742,43.258,43.556,16347990,0
2010-06-15,43.522,43.904,43.402,43.894,16834367,0
2010-06-16,43.775,43.845,43.285,43.334,18703248,0
2010-06-17,43.393,43.768,43.319,43.701,14902060,0
2010-06-18,43.701,44.126,43.701,43.821,29911506,0
2010-06-21,43.957,44.102,43.104,43.368,17237955,0
2010-06-22,43.412,43.75,43.012,43.08,16067766,0
2010-06-23,43.147,43.385,42.842,43.191,18758286,0
2010-06-24,43.123,43.207,42.458,42.528,17432999,0
2010-06-25,42.458,42.673,41.482,41.482,53311183,0
2010-06-28,41.702,42.306,41.662,42.135,17265837,0
2010-06-29,41.796,41.873,41.167,41.565,23941272,0
2010-06-30,41.619,41.628,40.805,40.861,21632708,0
2010-07-01,40.884,41.148,40.606,41.092,21307693,0
2010-07-02,41.176,41.176,40.664,40.8,15976152,0
2010-07-06,41.941,42.027,41.022,41.285,21435434,0
2010-07-07,41.363,41.626,40.937,41.582,19025139,0
2010-07-08,41.922,41.922,41.472,41.805,14879934,0
2010-07-09,41.864,42.119,41.78,42.017,13654932,0
2010-07-12,42.313,42.783,42.23,42.602,15814784,0
2010-07-13,42.801,43.088,42.585,42.96,15524907,0
2010-07-14,42.602,42.807,42.536,42.801,12596672,0
2010-07-15,42.792,42.875,42.426,42.85,14416694,0
2010-07-16,42.629,42.783,42.094,42.222,18730245,0
2010-07-19,42.263,42.341,41.728,42.094,13992177,0
2010-07-20,41.873,43.375,41.873,43.249,19152247,0
2010-07-21,43.352,43.352,42.594,42.801,14460037,0
2010-07-22,42.969,43.428,42.935,43.231,14096635,0
2010-07-23,43.276,44.039,43.267,43.92,15348118,0
2010-07-26,43.92,43.92,43.276,43.464,16601746,0
2010-07-27,43.088,43.606,43.063,43.319,14461699,0
2010-07-28,43.181,43.685,43.181,43.464,10972314,0
2010-07-29,43.547,44.015,43.181,43.402,11329415,0
2010-07-30,43.021,43.565,42.926,43.513,15942107,0
2010-08-02,43.821,43.947,43.309,43.701,16266823,0
2010-08-03,43.565,43.904,43.375,43.599,12550761,0
2010-08-04,43.385,43.957,43.359,43.862,9470273,0
2010-08-05,43.894,43.92,43.539,43.879,8751305,0
2010-08-06,43.708,44.022,43.445,44.022,9726526,0
2010-08-09,44.056,44.491,44.031,44.255,9721978,0
2010-08-10,44.126,44.61,43.939,44.389,10406405,0
2010-08-11,43.794,43.879,43.334,43.368,13298013,0
2010-08-12,42.978,43.164,42.511,42.867,15054501,0
2010-08-13,42.783,43.132,42.503,42.842,11876259,0
2010-08-16,42.648,42.988,42.553,42.85,11349753,0
2010-08-17,43.173,43.879,43.063,43.368,19193933,0
2010-08-18,43.191,43.622,43.028,43.231,18521436,0
2010-08-19,43.096,43.319,42.503,42.553,18368056,0
2010-08-20,42.544,42.901,42.528,42.69,13765786,0
2010-08-23,42.988,43.775,42.833,43.472,17237532,0
2010-08-24,43.071,43.965,43.012,43.606,19597873,0
2010-08-25,43.479,44.022,43.428,43.821,17467283,0
2010-08-26,43.879,43.879,43.14,43.326,13992497,0
2010-08-27,43.368,43.565,43.114,43.352,14038940,0
2010-08-30,43.326,43.565,42.952,42.969,10002500,0
2010-08-31,42.937,43.433,42.601,42.62,29833436,0
2010-09-01,42.919,43.716,42.893,43.522,15801135,0
2010-09-02,43.454,44.039,43.454,43.996,13180919,0
2010-09-03,44.083,44.279,43.821,44.236,11308988,0
2010-09-07,44.337,44.678,44.065,44.083,12450990,0
2010-09-08,44.11,44.184,43.794,44.056,10526086,0
2010-09-09,44.255,44.285,44.065,44.126,8575707,0
2010-09-10,44.15,44.263,43.965,44.176,9599304,0
2010-09-13,44.414,44.602,44.21,44.381,9256059,0
2010-09-14,44.337,45.077,44.328,44.763,13177260,0
2010-09-15,44.602,45.136,44.55,44.932,11995157,0
2010-09-16,44.763,45.29,44.669,45.179,12637905,0
2010-09-17,45.196,45.332,44.95,45.061,24469395,0
2010-09-20,45.136,45.621,45.127,45.514,10893734,0
2010-09-21,45.417,45.866,45.323,45.537,11086923,0
2010-09-22,45.495,45.901,45.433,45.748,11655646,0
2010-09-23,45.673,45.836,45.504,45.603,8575725,0
2010-09-24,45.874,46.233,45.765,45.971,11491707,0
2010-09-27,45.81,45.91,45.45,45.459,10185191,0
2010-09-28,45.504,45.892,45.094,45.748,13113952,0
2010-09-29,45.731,45.739,45.146,45.35,11604324,0
2010-09-30,45.569,45.892,45.171,45.495,12791437,0
2010-10-01,45.504,45.577,45.222,45.359,9681260,0
2010-10-04,45.341,45.648,45.171,45.537,8379401,0
2010-10-05,45.85,46.115,45.757,45.901,12002008,0
2010-10-06,45.836,46.438,45.817,46.378,12230192,0
2010-10-07,46.463,46.599,45.937,46.208,9140570,0
2010-10-08,46.2,46.403,45.919,46.251,10345007,0
2010-10-11,46.344,46.53,46.265,46.419,8278815,0
2010-10-12,46.284,46.284,45.691,45.836,17683549,0
2010-10-13,46.055,46.344,45.673,45.748,16013725,0
2010-10-14,45.793,45.793,44.992,45.264,18261756,0
2010-10-15,45.359,45.546,45.07,45.35,14774634,0
2010-10-18,45.264,45.817,45.264,45.698,10858205,0
2010-10-19,45.433,45.698,45.163,45.323,12028841,0
2010-10-20,45.298,45.765,45.264,45.45,11461024,0
2010-10-21,45.64,46.191,45.552,45.928,11264505,0
2010-10-22,45.866,45.987,45.784,45.953,6817430,0
2010-10-25,46.055,46.242,45.817,45.858,9365834,0
2010-10-26,45.765,46.522,45.757,46.378,12109483,0
2010-10-27,46.107,46.438,45.522,45.793,15317270,0
2010-10-28,46.046,46.098,45.552,45.971,9627253,0
2010-10-29,45.941,46.402,45.57,46.043,9450027,0
2010-11-01,45.944,46.328,45.919,46.166,9657659,0
2010-11-02,46.368,46.744,46.32,46.573,10410384,0
2010-11-03,46.555,46.708,46.089,46.675,10812917,0
2010-11-04,46.753,47.178,46.708,47.057,15583877,0
2010-11-05,47.134,47.364,46.666,46.921,12071729,0
2010-11-08,46.82,46.82,46.336,46.675,11693792,0
2010-11-09,46.82,46.93,46.608,46.793,11819100,0
2010-11-10,46.548,46.548,45.98,46.336,13218947,0
2010-11-11,46.344,46.344,45.866,46.191,14780605,0
2010-11-12,45.944,46.191,45.784,46.011,12561410,0
2010-11-15,46.02,46.2,45.793,45.858,13478905,0
2010-11-16,46.386,47.05,46.107,46.122,27729769,0
2010-11-17,46.2,46.275,45.528,45.706,17063591,0
2010-11-18,46.02,46.463,45.817,45.883,13629852,0
2010-11-19,45.987,46.284,45.858,46.233,12125102,0
2010-11-22,46.072,46.41,45.836,46.223,11102843,0
2010-11-23,46.072,46.122,45.528,45.621,16295111,0
2010-11-24,45.682,46.055,45.682,45.91,12131464,0
2010-11-26,45.657,45.844,45.537,45.682,4888036,0
2010-11-29,45.603,45.836,45.417,45.774,12640928,0
2010-11-30,45.701,46.263,45.562,45.976,20653827,0
2010-12-01,46.284,46.626,46.233,46.499,21037634,0
2010-12-02,46.505,46.666,46.223,46.539,18557961,0
2010-12-03,46.445,46.548,46.166,46.429,11878167,0
2010-12-06,46.651,46.7,46.302,46.32,10155345,0
2010-12-07,46.36,47.04,46.36,46.828,18689405,0
2010-12-08,46.634,46.708,46.284,46.32,14681441,0
2010-12-09,46.514,46.555,46.174,46.191,12622839,0
2010-12-10,46.166,46.242,46.02,46.139,14173743,0
2010-12-13,46.166,46.242,45.901,46.081,13323185,0
2010-12-14,45.987,46.394,45.919,46.284,12641402,0
2010-12-15,46.191,46.191,45.937,46.098,12365656,0
2010-12-16,45.98,46.438,45.901,46.438,14511395,0
2010-12-17,46.481,46.539,46.223,46.251,24760696,0
2010-12-20,46.378,46.378,45.569,45.706,15963990,0
2010-12-21,45.698,45.784,45.595,45.603,9754751,0
2010-12-22,45.552,45.603,45.189,45.314,13473731,0
2010-12-23,45.196,45.64,45.171,45.56,10660394,0
2010-12-27,45.528,45.673,45.247,45.537,6912663,0
2010-12-28,45.586,45.844,45.486,45.682,7986774,0
2010-12-29,45.538,46.12,45.538,45.967,8974491,0
2010-12-30,45.906,46.06,45.768,45.959,7415206,0
2010-12-31,45.872,46.115,45.717,45.841,8345436,0
2011-01-03,46.089,46.582,46.027,46.378,16789275,0
2011-01-04,46.419,46.651,46.139,46.555,14296931,0
2011-01-05,46.539,46.811,46.174,46.251,16723328,0
2011-01-06,46.166,46.223,45.712,45.866,18335156,0
2011-01-07,45.81,46.037,45.698,45.971,9374462,0
2011-01-10,45.603,45.995,45.514,45.673,12327068,0
2011-01-11,45.858,46.344,45.673,46.147,14143988,0
2011-01-12,46.344,47.024,46.191,46.626,15943187,0
2011-01-13,46.499,47.057,46.489,46.573,15135019,0
2011-01-14,46.522,46.744,46.259,46.59,10923767,0
2011-01-18,46.845,47.093,46.539,46.871,12372928,0
2011-01-19,46.787,46.88,46.505,46.78,11640518,0
2011-01-20,46.852,47.831,46.852,47.593,23072557,0
2011-01-21,47.728,47.806,47.075,47.371,15237930,0
2011-01-24,47.084,47.644,47.007,47.644,12944632,0
2011-01-25,47.704,48.698,47.433,48.673,24094035,0
2011-01-26,48.784,49.089,48.452,48.724,15541930,0
2011-01-27,48.841,49.123,48.47,48.936,11967949,0
2011-01-28,49.038,49.217,48.027,48.196,17161845,0
2011-01-31,47.984,48.079,47.347,47.666,18448966,0
2011-02-01,47.917,48.095,47.525,47.882,15113466,0
2011-02-02,47.738,47.754,47.304,47.482,16515281,0
2011-02-03,47.482,47.634,47.084,47.533,13274192,0
2011-02-04,47.634,47.687,47.322,47.626,8359674,0
2011-02-07,47.626,47.806,47.457,47.662,7905844,0
2011-02-08,47.687,48.001,47.56,47.924,10375305,0
2011-02-09,47.848,48.223,47.687,48.223,10095081,0
2011-02-10,47.728,47.738,47.007,47.253,18522166,0
2011-02-11,47.201,47.499,47.015,47.339,11273465,0
2011-02-14,46.974,47.015,46.473,46.582,19114782,0
2011-02-15,46.563,46.793,46.336,46.708,13326075,0
2011-02-16,46.666,46.921,46.265,46.368,18113508,0
2011-02-17,46.344,46.666,46.2,46.539,10036560,0
2011-02-18,46.481,47.236,46.328,47.075,23466828,0
2011-02-22,45.739,45.91,45.01,45.621,33729904,0
2011-02-23,45.442,45.56,44.966,45.077,23668475,0
2011-02-24,45.163,45.196,44.102,44.279,27668545,0
2011-02-25,44.279,44.347,43.794,43.99,23906323,0
2011-02-28,43.99,44.571,43.929,44.185,21060798,0
2011-03-01,44.337,44.711,44.158,44.263,20754982,0
2011-03-02,44.43,44.515,43.965,44.176,13111800,0
2011-03-03,44.364,44.43,43.947,44.21,14715728,0
2011-03-04,44.543,44.619,43.973,44.263,18501193,0
2011-03-07,44.423,44.448,43.99,44.218,15329621,0
2011-03-08,44.285,44.66,44.21,44.576,14004725,0
2011-03-09,44.43,44.915,44.389,44.772,13383185,0
2011-03-10,44.501,45.801,44.423,44.754,21540879,0
2011-03-11,44.746,45.01,44.321,44.703,17100904,0
2011-03-14,44.501,44.643,44.255,44.474,12024682,0
2011-03-15,44.006,44.501,43.676,44.255,16310311,0
2011-03-16,43.794,44.092,43.326,43.676,19361635,0
2011-03-17,43.983,44.093,43.38,43.665,12808547,0
2011-03-18,43.885,44.11,43.565,43.794,13855949,0
2011-03-21,43.973,44.201,43.93,44.133,10262510,0
2011-03-22,44.176,44.321,44.022,44.201,9923853,0
2011-03-23,44.073,44.102,43.676,43.894,15919452,0
2011-03-24,44.056,45.01,44.006,44.703,17734356,0
2011-03-25,44.678,44.772,44.438,44.501,8961414,0
2011-03-28,44.464,44.626,44.21,44.364,9829339,0
2011-03-29,44.245,44.525,44.236,44.423,10247665,0
2011-03-30,44.652,44.831,44.271,44.509,10075252,0
2011-03-31,44.332,44.47,44.111,44.248,12841052,0
2011-04-01,44.414,44.509,44.133,44.311,9318015,0
2011-04-04,44.464,44.908,44.255,44.754,10835105,0
2011-04-05,44.769,45.213,44.769,44.828,10436254,0
2011-04-06,44.772,45.23,44.772,45.034,9830851,0
2011-04-07,44.921,45.255,44.837,45.05,14330065,0
2011-04-08,45.061,45.179,44.43,44.66,11426922,0
2011-04-11,44.66,44.983,44.543,44.9,8776237,0
2011-04-12,44.784,45.693,44.769,45.497,15783951,0
2011-04-13,45.664,45.866,45.476,45.586,10120293,0
2011-04-14,45.459,45.682,45.239,45.476,8738281,0
2011-04-15,45.476,45.64,45.306,45.522,10257643,0
2011-04-18,45.119,45.603,44.975,45.314,11176477,0
2011-04-19,45.272,45.45,45.136,45.35,7237358,0
2011-04-20,45.691,45.858,45.595,45.64,8696636,0
2011-04-21,45.748,45.844,45.408,45.546,6899634,0
2011-04-25,45.56,45.612,45.247,45.367,6828035,0
2011-04-26,45.385,46.095,45.29,45.83,14070984,0
2011-04-27,45.836,46.419,45.801,46.259,11405495,0
2011-04-28,46.147,46.582,46.139,46.489,11539895,0
2011-04-29,46.254,46.891,46.185,46.736,11530370,0
2011-05-02,46.82,46.82,46.473,46.787,9612668,0
2011-05-03,46.821,47.403,46.718,47.147,13087481,0
2011-05-04,47.018,47.421,46.923,47.069,9590998,0
2011-05-05,46.882,47.257,46.659,46.813,12888363,0
2011-05-06,47.01,47.215,46.635,46.772,9474985,0
2011-05-09,46.727,47.061,46.498,46.838,7721331,0
2011-05-10,46.882,47.257,46.838,47.206,10304772,0
2011-05-11,47.155,47.583,47.095,47.206,11018791,0
2011-05-12,47.257,47.772,46.983,47.679,10445902,0
2011-05-13,47.651,47.942,47.352,47.679,10469741,0
2011-05-16,47.609,48.32,47.471,47.97,16563983,0
2011-05-17,47.541,48.165,47.266,47.523,17050837,0
2011-05-18,47.488,47.523,47.018,47.215,13341218,0
2011-05-19,47.257,47.576,47.095,47.471,8984717,0
2011-05-20,47.488,47.651,47.215,47.31,10286829,0
2011-05-23,47.053,47.488,47.053,47.249,8575661,0
2011-05-24,47.233,47.326,46.727,46.873,14300465,0
2011-05-25,46.804,46.804,46.376,46.684,11914522,0
2011-05-26,46.659,46.804,46.367,46.736,6752427,0
2011-05-27,46.847,47.138,46.736,46.804,6211307,0
2011-05-31,46.983,47.249,46.898,47.249,10388003,0
2011-06-01,47.044,47.206,46.418,46.463,13044526,0
2011-06-02,46.385,46.385,45.478,45.821,17267015,0
2011-06-03,45.478,46.077,45.385,45.915,15524487,0
2011-06-06,46.086,46.367,45.778,45.998,13166674,0
2011-06-07,46.154,46.463,46.008,46.06,11584927,0
2011-06-08,45.869,46.136,45.708,45.941,13624932,0
2011-06-09,45.976,46.402,45.869,45.878,13252881,0
2011-06-10,45.924,46.069,45.083,45.109,17044605,0
2011-06-13,45.272,45.562,44.99,45.025,14644124,0
2011-06-14,45.23,45.57,45.154,45.272,10281107,0
2011-06-15,45.042,45.042,44.314,44.769,17901313,0
2011-06-16,44.888,45.324,44.665,45.205,13714397,0
2011-06-17,45.401,45.597,45.195,45.195,24032834,0
2011-06-20,45.092,45.778,45.092,45.385,17761296,0
2011-06-21,45.434,45.597,45.135,45.597,12712156,0
2011-06-22,45.434,45.597,45.205,45.36,12373659,0
2011-06-23,45.66,45.949,45.069,45.597,21217724,0
2011-06-24,45.515,45.708,44.793,44.845,24267204,0
2011-06-27,44.769,45.145,44.725,44.742,11879550,0
2011-06-28,44.853,44.948,44.615,44.948,12836541,0
2011-06-29,45.025,45.17,44.862,45.042,10357616,0
2011-06-30,45.057,45.487,44.962,45.469,11665242,0
2011-07-01,45.515,45.906,45.351,45.787,11076633,0
2011-07-05,45.642,45.821,45.368,45.685,10765848,0
2011-07-06,45.715,46.163,45.715,45.967,9440196,0
2011-07-07,46.691,46.898,46.367,46.626,14975102,0
2011-07-08,46.418,46.48,46.008,46.273,10669796,0
2011-07-11,46.052,46.273,45.949,46.095,8819847,0
2011-07-12,46.086,46.563,45.998,46.154,11083742,0
2011-07-13,46.282,46.437,46.069,46.222,11864501,0
2011-07-14,45.797,45.949,45.676,45.887,18137656,0
2011-07-15,45.976,46.181,45.742,45.887,11882877,0
2011-07-18,45.676,45.812,45.506,45.624,9605057,0
2011-07-19,45.693,46.231,45.642,46.181,10030835,0
2011-07-20,46.127,46.181,45.862,46.112,10350604,0
2011-07-21,46.205,46.794,46.127,46.608,12401115,0
2011-07-22,46.701,46.821,46.418,46.651,7948890,0
2011-07-25,46.231,46.547,46.163,46.181,9553532,0
2011-07-26,46.249,46.282,45.787,45.855,12772456,0
2011-07-27,45.725,45.991,45.497,45.562,14257040,0
2011-07-28,45.614,45.821,45.324,45.341,10409980,0
2011-07-29,45.162,45.478,45.06,45.102,15420569,0
2011-08-01,45.17,45.341,44.554,45.025,12487429,0
2011-08-02,44.7,44.964,44.212,44.22,17807641,0
2011-08-03,44.287,44.537,43.646,43.878,25074696,0
2011-08-04,43.629,43.629,42.843,42.868,30298587,0
2011-08-05,43.287,43.569,42.432,43.509,31902119,0
2011-08-08,43.469,43.92,41.73,41.858,38604338,0
2011-08-09,42.218,43.563,41.646,43.484,28030757,0
2011-08-10,42.802,42.834,41.336,41.42,31552489,0
2011-08-11,41.799,43.126,41.799,42.552,25235556,0
2011-08-12,42.868,43.048,42.167,42.568,17687959,0
2011-08-15,42.682,42.851,42.175,42.765,17321503,0
2011-08-16,44.015,44.906,43.74,44.426,29898828,0
2011-08-17,44.349,44.647,43.774,44.111,17716974,0
2011-08-18,43.322,44.451,43.048,44.314,28576062,0
2011-08-19,44.057,45.126,44.049,44.751,26914509,0
2011-08-22,44.7,45.042,44.562,44.657,16094370,0
2011-08-23,44.631,45.53,44.605,45.53,20063415,0
2011-08-24,45.368,45.708,45.188,45.667,13315904,0
2011-08-25,45.676,45.768,44.964,45.092,12821405,0
2011-08-26,45.118,45.553,44.451,45.264,12222140,0
2011-08-29,45.443,45.725,45.351,45.515,9904824,0
2011-08-30,45.23,45.461,44.845,45.195,15757437,0
2011-08-31,45.297,45.678,45.229,45.515,15460912,0
2011-09-01,45.524,45.821,45.05,45.05,14596846,0
2011-09-02,44.711,45.039,44.47,44.522,12630938,0
2011-09-06,44.049,44.314,43.528,44.22,19999067,0
2011-09-07,44.537,44.973,44.366,44.853,12158453,0
2011-09-08,44.562,45.135,44.546,44.675,13559542,0
2011-09-09,44.409,44.647,43.811,43.947,14047700,0
2011-09-12,43.509,44.349,43.484,44.34,13120466,0
2011-09-13,44.212,44.323,43.829,44.143,12585872,0
2011-09-14,44.247,45.17,44.134,44.665,14612826,0
2011-09-15,44.683,44.93,44.442,44.93,12850658,0
2011-09-16,45.135,45.478,44.964,45.05,41702623,0
2011-09-19,44.647,45.025,44.529,44.879,10551344,0
2011-09-20,44.871,45.281,44.639,44.742,9839070,0
2011-09-21,44.803,44.999,43.884,43.911,12234609,0
2011-09-22,43.339,43.837,42.73,43.023,24904663,0
2011-09-23,42.937,43.605,42.808,43.469,14841931,0
2011-09-26,43.699,44.366,43.469,44.349,13271112,0
2011-09-27,44.803,45.23,44.323,44.519,13429972,0
2011-09-28,44.597,44.853,43.884,43.903,13390410,0
2011-09-29,44.33,44.837,43.911,44.433,12078144,0
2011-09-30,44.37,45.002,44.25,44.414,15916701,0
2011-10-03,44.366,45.281,44.366,44.46,18111694,0
2011-10-04,44.274,45.333,44.177,45.247,21851593,0
2011-10-05,45.083,45.562,44.605,45.05,15899037,0
2011-10-06,45.126,45.264,44.774,45.135,11701467,0
2011-10-07,45.418,46.231,45.264,45.949,16257698,0
2011-10-10,46.367,47.215,46.367,46.898,14244488,0
2011-10-11,46.873,46.882,46.539,46.821,11935083,0
2011-10-12,47.104,48.251,47.061,47.233,25787533,0
2011-10-13,47.095,47.326,46.821,47.079,12268863,0
2011-10-14,47.301,47.463,46.745,47.455,12511660,0
2011-10-17,46.882,47.455,46.618,46.873,10477864,0
2011-10-18,47.01,48.079,46.898,47.824,16440342,0
2011-10-19,47.719,48.283,47.66,48.13,15171102,0
2011-10-20,48.088,48.67,47.96,48.234,14778686,0
2011-10-21,48.548,49.132,48.475,48.704,16942823,0
2011-10-24,48.67,48.773,48.429,48.584,10842010,0
2011-10-25,48.484,48.905,48.389,48.526,11804815,0
2011-10-26,48.892,49.151,48.429,49.088,14865563,0
2011-10-27,49.455,49.593,49.16,49.465,17907286,0
2011-10-28,49.5,49.517,48.738,48.901,13191664,0
2011-10-31,49.024,49.024,48.415,48.53,11080213,0
2011-11-01,47.76,48.551,47.638,48.113,16116446,0
2011-11-02,48.575,48.935,48.378,48.653,10425026,0
2011-11-03,48.827,49.223,48.43,49.129,11190925,0
2011-11-04,48.888,49.197,48.688,49.197,8187954,0
2011-11-07,49.063,49.593,48.815,49.577,9951978,0
2011-11-08,49.645,50.826,49.5,50.757,23484808,0
2011-11-09,50.085,50.419,49.285,49.673,16291755,0
2011-11-10,49.911,50.049,49.205,49.74,10996139,0
2011-11-11,50.074,50.697,49.956,50.655,9810925,0
2011-11-14,50.321,50.467,49.937,50.39,12319035,0
2011-11-15,49.602,49.673,48.968,49.167,18699526,0
2011-11-16,48.858,49.132,48.465,48.499,13763254,0
2011-11-17,48.378,48.935,48.139,48.539,11940623,0
2011-11-18,48.802,49.069,48.44,48.964,10457663,0
2011-11-21,48.713,49.021,48.243,48.483,11605450,0
2011-11-22,48.397,48.884,48.344,48.645,8761963,0
2011-11-23,48.475,48.773,48.189,48.465,9650258,0
2011-11-25,48.509,49.051,48.509,48.679,4977227,0
2011-11-28,49.226,49.628,48.773,48.986,10854777,0
2011-11-29,49.059,49.886,49.059,49.774,12637364,0
2011-11-30,50.28,50.482,49.896,50.395,17345453,0
2011-12-01,50.179,50.61,50.023,50.154,10269457,0
2011-12-02,50.377,50.455,49.665,49.706,13084022,0
2011-12-05,49.853,50.068,49.628,49.921,12283724,0
2011-12-06,50.119,50.489,49.972,50.301,13319428,0
2011-12-07,50.24,50.972,50.162,50.377,18290226,0
2011-12-08,50.275,50.412,49.826,49.921,12018163,0
2011-12-09,50.077,50.358,49.482,50.213,11679559,0
2011-12-12,49.843,50.317,49.731,50.014,11654299,0
2011-12-13,50.049,50.24,49.438,49.593,12685127,0
2011-12-14,49.696,50.042,49.524,49.636,10432735,0
2011-12-15,49.793,50.282,49.793,49.894,9926096,0
2011-12-16,50.196,50.358,50.014,50.17,17316969,0
2011-12-19,50.196,50.428,49.602,49.747,8357269,0
2011-12-20,50.258,51.03,50.145,50.964,12634120,0
2011-12-21,50.964,51.369,50.938,51.134,9932809,0
2011-12-22,51.151,51.264,50.841,50.964,9176501,0
2011-12-23,51.077,51.661,50.92,51.653,7156877,0
2011-12-27,51.618,51.645,51.369,51.515,5632217,0
2011-12-28,51.515,51.609,51.342,51.428,6084897,0
2011-12-29,51.418,51.653,51.094,51.653,7338501,0
2011-12-30,51.543,51.605,51.395,51.455,5418391,0
2012-01-03,51.636,52.572,51.547,51.944,14713970,0
2012-01-04,51.839,51.96,51.205,51.41,11142117,0
2012-01-05,51.125,51.333,50.258,51.159,14829448,0
2012-01-06,51.125,51.187,50.687,50.8,9372217,0
2012-01-09,50.825,51.272,50.73,50.954,7757479,0
2012-01-10,51.168,51.41,50.783,50.833,8022575,0
2012-01-11,50.867,51.255,50.833,51.143,7399115,0
2012-01-12,51.471,51.661,51.143,51.23,8404592,0
2012-01-13,50.954,51.325,50.809,51.264,8976995,0
2012-01-17,51.545,51.754,51.243,51.528,9872134,0
2012-01-18,51.481,51.684,51.359,51.669,6865630,0
2012-01-19,51.6,52.289,51.445,52.187,10725691,0
2012-01-20,52.306,52.735,52.235,52.53,12058077,0
2012-01-23,52.358,52.505,52.097,52.443,8285715,0
2012-01-24,52.306,53.381,52.306,52.856,8561379,0
2012-01-25,52.677,53.046,52.555,52.927,6870723,0
2012-01-26,53.21,53.244,52.325,52.495,8636635,0
2012-01-27,52.399,52.625,52.125,52.27,7302242,0
2012-01-30,52.04,52.798,51.96,52.782,8870300,0
2012-01-31,52.979,53.012,52.158,52.828,11340879,0
2012-02-01,53.201,53.925,53.201,53.536,14089162,0
2012-02-02,53.719,53.786,53.228,53.33,7213919,0
2012-02-03,53.656,53.752,53.124,53.408,8974619,0
2012-02-06,53.306,53.365,53.124,53.28,6365311,0
2012-02-07,53.106,53.299,53.055,53.116,7077342,0
2012-02-08,53.316,53.4,52.714,53.055,8442069,0
2012-02-09,53.02,53.52,53.02,53.349,7494798,0
2012-02-10,53.151,53.306,52.856,53.298,6389172,0
2012-02-13,53.389,53.453,53.151,53.201,4848883,0
2012-02-14,53.306,53.59,53.201,53.573,6008195,0
2012-02-15,53.656,53.762,53.029,53.176,6775055,0
2012-02-16,53.184,53.545,53.124,53.417,8431283,0
2012-02-17,53.659,53.87,53.306,53.799,9515441,0
2012-02-21,51.918,52.091,51.378,51.721,27752348,0
2012-02-22,51.285,51.581,50.255,50.455,33252195,0
2012-02-23,50.437,50.712,50.119,50.405,17282532,0
2012-02-24,50.584,50.757,50.366,50.619,11528231,0
2012-02-27,50.541,50.61,50.188,50.334,14237760,0
2012-02-28,50.317,50.883,50.24,50.739,12499256,0
2012-02-29,50.667,51.085,50.559,50.864,13340671,0
2012-03-01,51.155,51.163,50.489,50.645,18914149,0
2012-03-02,50.775,51.043,50.628,50.811,11449762,0
2012-03-05,50.819,51.303,50.584,51.146,11208966,0
2012-03-06,50.793,50.991,50.584,50.775,10519221,0
2012-03-07,50.957,51.537,50.941,51.537,12905856,0
2012-03-08,51.868,51.96,51.528,51.806,8994168,0
2012-03-09,51.858,52.18,51.858,52.074,7260231,0
2012-03-12,52.135,52.787,52.084,52.595,8741488,0
2012-03-13,52.828,52.941,52.457,52.871,10077309,0
2012-03-14,52.811,53.002,52.603,52.941,7354945,0
2012-03-15,52.871,53.096,52.682,53.072,7793599,0
2012-03-16,53.228,53.28,52.674,52.732,13933626,0
2012-03-19,52.534,52.769,52.403,52.648,9520487,0
2012-03-20,52.255,52.751,52.255,52.526,9127709,0
2012-03-21,52.394,52.631,52.328,52.491,8425415,0
2012-03-22,52.206,52.674,52.206,52.567,6588840,0
2012-03-23,52.534,52.742,52.362,52.657,8027177,0
2012-03-26,52.779,53.151,52.664,53.045,7170079,0
2012-03-27,53.271,53.306,52.89,52.95,8481605,0
2012-03-28,53.01,53.289,52.855,53.037,8219532,0
2012-03-29,52.674,52.828,52.543,52.714,7720344,0
2012-03-30,52.932,53.236,52.8,53.044,8009140,0
2012-04-02,52.941,53.299,52.845,53.184,7459811,0
2012-04-03,52.994,53.231,52.21,52.566,12898699,0
2012-04-04,52.464,52.516,52.027,52.228,12519765,0
2012-04-05,52.21,52.602,52.07,52.541,5298652,0
2012-04-09,52.17,52.3,52.074,52.117,21991586,0
2012-04-10,52.032,52.346,51.616,51.944,11021686,0
2012-04-11,52.255,52.255,51.71,51.829,8938681,0
2012-04-12,51.829,52.17,51.625,52.126,8500230,0
2012-04-13,52.006,52.189,51.79,51.806,7725322,0
2012-04-16,51.953,52.705,51.895,52.509,7896751,0
2012-04-17,52.969,53.693,52.951,53.623,12317507,0
2012-04-18,53.349,53.956,53.349,53.791,9180524,0
2012-04-19,53.705,53.782,53.28,53.52,7360184,0
2012-04-20,53.475,54.165,53.442,54.131,10380799,0
2012-04-23,51.269,52.215,51.252,51.607,43822448,0
2012-04-24,51.365,51.443,49.969,50.073,34720470,0
2012-04-25,50.194,50.645,49.562,49.718,32318676,0
2012-04-26,49.916,51.512,49.898,51.097,28952629,0
2012-04-27,51.292,51.537,51.085,51.161,9839993,0
2012-04-30,50.983,51.132,50.728,51.062,8632824,0
2012-05-01,51.094,51.373,50.69,51.199,11440517,0
2012-05-02,51.103,51.414,50.979,51.144,8477137,0
2012-05-03,51.31,51.31,50.971,51.127,7952167,0
2012-05-04,51.011,51.292,50.864,50.874,8012805,0
2012-05-07,50.752,51.45,50.752,51.302,9990198,0
2012-05-08,51.189,51.458,50.822,51.179,11852034,0
2012-05-09,51.03,51.692,50.848,51.512,12786691,0
2012-05-10,51.792,52.018,51.563,51.652,8870495,0
2012-05-11,51.554,52.054,51.31,51.851,8564357,0
2012-05-14,51.563,51.964,51.414,51.545,7106149,0
2012-05-15,51.442,52.054,51.442,51.792,12102871,0
2012-05-16,51.948,52.063,51.626,51.652,12419905,0
2012-05-17,53.534,54.541,53.45,53.824,27105647,0
2012-05-18,53.989,54.651,53.894,54.478,19058163,0
2012-05-21,54.435,55.065,54.225,55.01,12777527,0
2012-05-22,54.97,55.803,54.888,55.614,13836694,0
2012-05-23,55.315,56.45,55.229,56.355,17970736,0
2012-05-24,56.469,56.877,56.251,56.783,17451750,0
2012-05-25,56.598,57.156,56.549,56.992,11666837,0
2012-05-29,57.07,57.385,56.904,57.314,11501798,0
2012-05-30,57.08,57.551,57.008,57.106,11436254,0
2012-05-31,57.072,58.167,57.053,57.441,19218240,0
2012-06-01,57.097,57.488,56.835,57.201,17535495,0
2012-06-04,57.505,57.708,57.07,57.586,15902127,0
2012-06-05,57.365,57.505,57.097,57.156,10704559,0
2012-06-06,57.245,57.569,57.124,57.533,16553951,0
2012-06-07,57.663,57.663,57.402,57.479,14350426,0
2012-06-08,57.759,59.539,57.663,59.53,20641602,0
2012-06-11,59.677,59.76,58.878,58.928,12022604,0
2012-06-12,59.053,59.208,58.73,59.093,10299602,0
2012-06-13,58.981,59.121,58.432,58.528,12317759,0
2012-06-14,58.554,59.157,58.544,59.017,11454283,0
2012-06-15,59.381,59.391,58.981,59.121,14612348,0
2012-06-18,58.878,59.584,58.841,59.444,8655983,0
2012-06-19,59.416,59.555,59.076,59.175,9059939,0
2012-06-20,59.217,59.809,59.147,59.793,10302500,0
2012-06-21,59.767,59.916,59.061,59.076,11280369,0
2012-06-22,59.416,59.645,58.63,58.73,13070125,0
2012-06-25,58.519,59.539,58.519,59.497,12302117,0
2012-06-26,59.76,60.141,59.555,59.845,12389834,0
2012-06-27,59.76,59.992,59.565,59.854,8745406,0
2012-06-28,59.27,59.645,58.895,59.602,9830538,0
2012-06-29,60.16,60.84,59.826,60.84,12230117,0
2012-07-02,60.736,61.042,60.342,60.515,11948129,0
2012-07-03,60.782,61.756,60.477,61.74,10765955,0
2012-07-05,61.407,62.223,61.407,62.028,14261186,0
2012-07-06,61.722,62.271,61.722,62.271,9177499,0
2012-07-09,62.183,62.619,61.974,62.619,12777815,0
2012-07-10,62.768,63.335,62.514,62.925,15273314,0
2012-07-11,62.94,63.212,62.636,63.055,14031661,0
2012-07-12,62.891,63.371,62.514,63.1,11683839,0
2012-07-13,63.062,63.916,62.957,63.86,9373127,0
2012-07-16,63.632,63.857,63.335,63.685,9264146,0
2012-07-17,63.615,63.793,63.098,63.793,13953632,0
2012-07-18,63.607,64.106,63.459,63.571,10880964,0
2012-07-19,63.57,63.579,61.285,62.421,19341574,0
2012-07-20,62.361,63.258,62.23,63.044,12667020,0
2012-07-23,62.496,62.82,62.183,62.7,7628178,0
2012-07-24,62.547,63.037,62.353,62.947,8567855,0
2012-07-25,63.055,63.232,62.718,62.899,8000867,0
2012-07-26,63.439,64.531,63.432,64.286,9388031,0
2012-07-27,64.431,65.272,64.388,65.028,12446785,0
2012-07-30,64.975,65.656,64.967,65.429,10480427,0
2012-07-31,65.242,65.431,64.95,64.95,9539640,0
2012-08-01,65.187,65.264,64.075,64.24,11115022,0
2012-08-02,63.747,64.714,63.652,64.617,9274210,0
2012-08-03,65.223,65.415,64.792,65.056,10015637,0
2012-08-06,65.381,65.381,64.819,64.819,7010477,0
2012-08-07,64.934,65.1,64.546,64.564,8725873,0
2012-08-08,64.617,65.373,64.423,65.196,7497897,0
2012-08-09,65.169,65.381,64.714,64.792,6023696,0
2012-08-10,64.792,65.141,64.423,64.642,6433262,0
2012-08-13,64.406,64.651,64.205,64.398,7181830,0
2012-08-14,64.784,65.161,64.546,64.934,8254370,0
2012-08-15,64.844,65.381,64.766,65.317,8862073,0
2012-08-16,63.68,63.828,62.976,63.3,20306412,0
2012-08-17,63.53,63.775,63.031,63.161,11097969,0
2012-08-20,63.178,63.53,62.872,63.433,6324389,0
2012-08-21,63.433,63.466,62.668,62.668,8680720,0
2012-08-22,62.599,63.037,62.599,62.967,7592121,0
2012-08-23,62.996,63.117,62.641,62.781,6844506,0
2012-08-24,62.632,63.344,62.599,63.267,5915618,0
2012-08-27,63.318,63.86,63.231,63.607,6573030,0
2012-08-28,63.326,63.793,63.309,63.53,5496849,0
2012-08-29,63.703,64.066,63.548,63.843,4822156,0
2012-08-30,63.721,63.828,63.3,63.388,5969330,0
2012-08-31,63.687,63.992,63.485,63.695,6707758,0
2012-09-04,63.843,64.784,63.671,64.494,9715745,0
2012-09-05,64.8,64.879,64.373,64.528,9077432,0
2012-09-06,64.907,65.634,64.784,65.634,7418298,0
2012-09-07,65.538,65.625,64.484,64.766,7547033,0
2012-09-10,64.827,65.028,64.484,64.494,7408730,0
2012-09-11,64.678,65.291,64.528,64.975,6031180,0
2012-09-12,64.975,65.233,64.704,64.984,4898570,0
2012-09-13,64.879,65.968,64.879,65.923,8442872,0
2012-09-14,65.66,65.791,65.151,65.363,9730200,0
2012-09-17,65.242,65.521,64.81,64.916,7812764,0
2012-09-18,64.792,65.074,64.642,64.879,6049110,0
2012-09-19,65.141,65.476,64.916,65.249,6446497,0
2012-09-20,65.205,65.643,65.205,65.581,5155437,0
2012-09-21,65.765,65.88,65.213,65.317,12043357,0
2012-09-24,65.1,65.765,65.084,65.573,5030677,0
2012-09-25,65.722,65.847,65.151,65.151,7322614,0
2012-09-26,65.066,65.66,65.046,65.092,5476848,0
2012-09-27,65.249,65.363,64.775,64.907,6143597,0
2012-09-28,64.8,64.975,64.415,64.747,6864041,0
2012-10-01,64.747,65.354,64.747,64.967,5314097,0
2012-10-02,64.897,65.242,64.599,64.704,4828745,0
2012-10-03,64.95,65.581,64.704,65.1,9305632,0
2012-10-04,65.373,65.808,65.373,65.557,5699952,0
2012-10-05,65.749,66.239,65.707,65.914,5932719,0
2012-10-08,65.94,66.284,65.855,66.021,5181339,0
2012-10-09,65.94,66.135,65.038,65.046,9468633,0
2012-10-10,65.494,67.389,65.485,66.17,22072080,0
2012-10-11,67.203,67.212,65.758,65.808,9492234,0
2012-10-12,66.17,66.715,66.062,66.511,9152018,0
2012-10-15,66.566,67.863,66.294,67.689,11021431,0
2012-10-16,68.083,68.083,67.284,67.477,7192257,0
2012-10-17,67.844,67.994,67.1,67.582,8542144,0
2012-10-18,67.575,67.757,66.827,67.169,8349774,0
2012-10-19,67.188,67.301,66.178,66.344,7912990,0
2012-10-22,66.397,66.485,65.88,66.37,6184093,0
2012-10-23,65.847,66.229,65.373,65.59,6649965,0
2012-10-24,65.739,65.8,65.381,65.643,5223925,0
2012-10-25,66.062,66.239,65.707,66.081,5052560,0
2012-10-26,65.977,66.17,65.521,65.897,5068537,0
2012-10-31,66.021,66.397,65.038,65.818,7467067,0
2012-11-01,65.914,65.94,64.177,64.441,14754519,0
2012-11-02,64.45,64.546,63.793,63.843,9762079,0
2012-11-05,63.747,64.223,63.738,64.169,5434188,0
2012-11-06,64.196,65.169,64.16,64.714,6080074,0
2012-11-07,64.415,64.835,63.916,64.143,7764307,0
2012-11-08,64.056,64.907,63.59,63.59,8135203,0
2012-11-09,63.284,63.695,63.098,63.439,7854783,0
2012-11-12,63.407,63.695,63.081,63.59,4995474,0
2012-11-13,63.144,63.433,62.45,63.004,10232622,0
2012-11-14,63.013,63.169,62.361,62.565,10387613,0
2012-11-15,61.116,61.141,59.527,60.291,26271169,0
2012-11-16,60.178,60.265,59.552,59.684,13971335,0
2012-11-19,59.791,60.65,59.354,60.554,14630131,0
2012-11-20,60.722,60.749,60.056,60.537,10708308,0
2012-11-21,60.415,60.59,60.256,60.442,8026622,0
2012-11-23,60.836,61.622,60.432,61.59,5852738,0
2012-11-26,61.53,61.614,60.931,61.335,10341694,0
2012-11-27,61.308,61.563,60.931,60.975,8414330,0
2012-11-28,60.941,62.126,60.79,61.905,11963711,0
2012-11-29,61.913,62.326,61.53,62.143,10965349,0
2012-11-30,62.266,63.274,62.16,63.186,14232920,0
2012-12-03,63.267,63.466,62.591,62.591,10359025,0
2012-12-04,62.696,63.695,62.687,63.274,14612745,0
2012-12-05,63.465,63.538,62.84,63.209,10787573,0
2012-12-06,63.228,63.387,62.726,63.158,8122824,0
2012-12-07,63.431,64.039,63.387,63.775,8255330,0
2012-12-10,63.59,63.821,63.334,63.652,6689462,0
2012-12-11,63.739,64.136,62.477,62.54,16453507,0
2012-12-12,61.931,62.063,60.792,60.819,26526993,0
2012-12-13,60.908,61.199,60.873,60.908,16145935,0
2012-12-14,60.915,61.136,60.644,60.651,11904444,0
2012-12-17,60.792,61.322,60.775,61.048,11941208,0
2012-12-18,60.97,61.454,60.792,61.313,13137910,0
2012-12-19,61.234,61.313,60.449,60.449,11304860,0
2012-12-20,60.282,60.924,60.139,60.873,10981582,0
2012-12-21,60.759,61.013,60.228,60.563,15000420,0
2012-12-24,60.442,60.706,60.264,60.492,3293945,0
2012-12-26,60.484,60.563,59.753,59.979,6906635,0
2012-12-27,60.016,60.36,59.804,60.158,8370047,0
2012-12-28,59.912,60.3,59.585,59.647,6249518,0
2012-12-31,59.497,60.254,59.434,60.193,7950805,0
2013-01-02,60.81,61.085,60.386,61.085,11780009,0
2013-01-03,61.181,61.181,60.326,60.696,10099976,0
2013-01-04,60.634,61.031,60.29,60.924,7298013,0
2013-01-07,60.723,60.801,60.104,60.343,7029398,0
2013-01-08,60.237,60.775,60.176,60.51,6652027,0
2013-01-09,60.573,60.617,60.186,60.492,5730149,0
2013-01-10,60.573,60.9,59.745,60.309,12983669,0
2013-01-11,60.449,60.687,60.176,60.545,7055547,0
2013-01-14,60.423,60.583,60.087,60.254,6225261,0
2013-01-15,60.158,61.085,60.078,60.855,6960165,0
2013-01-16,60.819,61.199,60.775,61.057,5574433,0
2013-01-17,61.136,61.154,60.617,60.741,8199360,0
2013-01-18,60.741,61.048,60.741,61.048,8858176,0
2013-01-22,60.915,61.446,60.838,61.384,6504490,0
2013-01-23,61.217,61.439,61.004,61.305,7215260,0
2013-01-24,61.446,61.748,61.181,61.57,10359228,0
2013-01-25,61.677,61.754,60.81,60.873,9032934,0
2013-01-28,60.944,61.313,60.696,61.181,7996658,0
2013-01-29,61.057,61.931,61.048,61.658,10837413,0
2013-01-30,61.861,61.861,61.313,61.535,7959596,0
2013-01-31,61.479,62.143,61.479,61.71,7956799,0
2013-02-01,61.931,62.23,61.71,62.186,7311307,0
2013-02-04,61.262,61.668,60.987,61.43,12196038,0
2013-02-05,61.639,62.709,61.545,62.436,11931734,0
2013-02-06,62.177,62.918,62.02,62.91,11060546,0
2013-02-07,63.027,63.2,62.549,62.84,9415949,0
2013-02-08,62.812,63.2,62.7,63.058,6695494,0
2013-02-11,62.86,63.086,62.224,62.991,7030687,0
2013-02-12,63.068,63.218,62.726,62.991,5397712,0
2013-02-13,62.893,63.255,62.821,62.982,4499850,0
2013-02-14,62.726,62.84,62.417,62.477,7731674,0
2013-02-15,61.347,61.754,60.104,61.136,29119386,0
2013-02-19,61.041,61.271,60.467,60.659,16643929,0
2013-02-20,60.625,61.619,60.254,61.057,13572432,0
2013-02-21,61.754,63.049,61.507,61.985,23153343,0
2013-02-22,61.949,62.23,61.658,62.108,10393297,0
2013-02-25,62.196,62.935,62.143,62.143,13397723,0
2013-02-26,62.363,62.982,62.294,62.735,11968243,0
2013-02-27,62.568,63.483,62.266,63.218,9998037,0
2013-02-28,63.158,63.414,62.444,62.444,21410652,0
2013-03-01,62.444,63.431,62.444,63.289,10091167,0
2013-03-04,63.113,64.631,63.086,64.631,11978290,0
2013-03-05,64.905,65.317,64.392,65.036,10363010,0
2013-03-06,65.064,65.399,64.622,64.737,8107696,0
2013-03-07,64.832,64.94,64.578,64.683,7582254,0
2013-03-08,65.086,65.163,64.674,64.843,6469828,0
2013-03-11,64.896,65.029,64.647,64.798,5799695,0
2013-03-12,64.773,65.616,64.674,65.349,9186148,0
2013-03-13,65.606,65.883,65.296,65.395,6002025,0
2013-03-14,65.589,65.707,64.934,65.011,7155870,0
2013-03-15,64.825,65.261,64.319,64.373,19379182,0
2013-03-18,64.186,64.577,63.939,64.15,6499703,0
2013-03-19,64.302,64.701,64.098,64.328,6479480,0
2013-03-20,64.647,65.154,64.587,64.808,7118228,0
2013-03-21,64.701,65.236,64.683,64.934,6202432,0
2013-03-22,65.125,65.962,65.076,65.952,8250263,0
2013-03-25,65.829,66.69,65.81,66.457,11756569,0
2013-03-26,66.53,66.673,66.085,66.387,7481084,0
2013-03-27,65.981,66.567,65.917,66.397,6724350,0
2013-03-28,66.453,66.567,66.042,66.444,8300524,0
2013-04-01,66.592,67.419,66.503,66.974,9478650,0
2013-04-02,67.081,67.525,66.965,67.496,7481425,0
2013-04-03,67.755,68.084,67.232,67.48,8394996,0
2013-04-04,67.445,67.995,67.445,67.657,8456823,0
2013-04-05,67.019,67.844,66.974,67.827,6622665,0
2013-04-08,67.57,68.767,67.329,68.625,9095116,0
2013-04-09,68.581,69.664,68.386,69.362,9764560,0
2013-04-10,69.504,69.594,68.697,68.697,9684744,0
2013-04-11,68.687,69.584,68.607,69.072,8029304,0
2013-04-12,68.883,70.012,68.883,69.753,7138148,0
2013-04-15,69.645,70.394,69.635,69.673,9636234,0
2013-04-16,69.46,70.019,69.283,69.861,7720400,0
2013-04-17,69.727,70.205,69.354,69.713,8163794,0
2013-04-18,69.929,70.188,68.022,68.512,16014605,0
2013-04-19,68.813,69.645,68.724,69.514,8834193,0
2013-04-22,69.514,69.645,68.813,69.229,5814364,0
2013-04-23,69.354,70.339,69.299,70.223,7499211,0
2013-04-24,70.348,70.587,69.185,69.283,9104787,0
2013-04-25,69.416,69.996,69.149,69.835,6458350,0
2013-04-26,69.816,70.28,69.76,70.179,6671387,0
2013-04-29,70.215,70.367,69.391,69.602,6935358,0
2013-04-30,69.504,69.523,68.697,69.006,8976281,0
2013-05-01,69.123,69.845,68.979,69.308,7051107,0
2013-05-02,69.177,69.693,69.078,69.664,5091295,0
2013-05-03,70.064,70.445,70.054,70.367,6311611,0
2013-05-06,70.232,70.286,69.938,69.996,5413898,0
2013-05-07,70.223,70.271,69.938,69.996,7401507,0
2013-05-08,70.17,70.262,69.475,69.895,8968216,0
2013-05-09,69.948,70.531,69.581,70.029,7295847,0
2013-05-10,70.091,70.484,69.919,70.464,6528273,0
2013-05-13,70.387,70.512,69.601,70.119,8636713,0
2013-05-14,69.653,70.439,69.377,70.369,11215603,0
2013-05-15,70.387,71.422,70.253,71.335,8958715,0
2013-05-16,69.759,70.439,69.081,70.119,13579069,0
2013-05-17,69.938,70.198,69.134,69.557,11947003,0
2013-05-20,69.566,69.581,69.099,69.134,6250153,0
2013-05-21,69.332,69.834,69.002,69.126,8379051,0
2013-05-22,68.948,69.492,68.555,68.805,10111742,0
2013-05-23,68.626,68.726,68.109,68.179,9010195,0
2013-05-24,68.17,69.144,68.019,69.057,8497018,0
2013-05-28,69.242,69.711,68.83,69.067,6784027,0
2013-05-29,68.824,68.824,67.938,68.09,6585349,0
2013-05-30,68.322,68.369,67.538,67.556,6973201,0
2013-05-31,67.319,67.553,66.833,66.851,10914273,0
2013-06-03,67.046,67.706,66.67,67.607,9451084,0
2013-06-04,67.681,68.227,67.413,67.833,10461113,0
2013-06-05,67.636,67.841,67.055,67.214,7588823,0
2013-06-06,67.234,67.651,66.851,67.556,10552896,0
2013-06-07,68.227,68.665,68.054,68.179,9345910,0
2013-06-10,68.135,68.465,67.582,67.661,7536303,0
2013-06-11,67.366,67.733,66.983,67.214,6724802,0
2013-06-12,67.413,67.626,66.679,66.851,5296559,0
2013-06-13,66.795,67.287,66.599,66.993,8107425,0
2013-06-14,66.851,67.234,66.811,66.876,7110686,0
2013-06-17,66.993,67.395,66.555,66.947,7255793,0
2013-06-18,66.993,67.778,66.811,67.643,7545243,0
2013-06-19,67.651,67.848,66.403,66.509,9324981,0
2013-06-20,66.545,66.688,65.215,65.234,10155537,0
2013-06-21,65.669,66.278,65.427,65.661,16318060,0
2013-06-24,65.251,66.804,65.116,66.278,10856396,0
2013-06-25,66.339,66.768,65.955,66.43,8084898,0
2013-06-26,66.653,67.154,66.583,67.003,6133662,0
2013-06-27,67.422,67.983,67.204,67.224,7936596,0
2013-06-28,67.09,67.582,66.501,66.536,16295009,0
2013-07-01,66.983,67.244,66.188,66.625,7498412,0
2013-07-02,66.374,67.597,66.287,66.733,7532810,0
2013-07-03,66.463,67.1,66.179,66.778,2603045,0
2013-07-05,67.055,67.224,66.463,67.18,6098720,0
2013-07-08,67.597,68.574,67.597,68.521,7520038,0
2013-07-09,68.742,69.172,68.545,68.805,5903525,0
2013-07-10,68.742,69.225,68.287,68.574,5759588,0
2013-07-11,69.181,69.447,69.075,69.341,5240854,0
2013-07-12,69.323,69.377,69.075,69.341,4995756,0
2013-07-15,69.047,69.047,68.512,68.805,5471387,0
2013-07-16,68.759,69.181,68.688,69.109,5270339,0
2013-07-17,69.332,69.484,68.859,68.957,5991072,0
2013-07-18,68.975,69.27,68.788,69.081,4645877,0
2013-07-19,69.181,69.824,69.081,69.743,7647854,0
2013-07-22,69.573,69.895,69.43,69.557,4655413,0
2013-07-23,69.635,70.234,69.492,70.163,5882460,0
2013-07-24,70.281,70.288,69.43,69.877,5519667,0
2013-07-25,69.718,70.081,69.341,69.681,6627957,0
2013-07-26,69.609,69.701,68.868,69.671,5988977,0
2013-07-29,69.52,69.904,69.475,69.662,3879534,0
2013-07-30,69.861,69.996,69.395,69.573,5075629,0
2013-07-31,69.601,70.1,69.43,69.619,6765064,0
2013-08-01,70.046,70.272,69.768,69.868,5786591,0
2013-08-02,69.895,70.341,69.671,70.341,6857723,0
2013-08-05,70.224,70.564,70.055,70.359,4372979,0
2013-08-06,70.17,70.18,69.278,69.557,7501985,0
2013-08-07,69.341,69.76,68.854,69.528,6476374,0
2013-08-08,69.653,69.999,69.133,69.421,4979333,0
2013-08-09,69.386,69.484,68.988,69.106,6415328,0
2013-08-12,68.802,69.548,68.738,69.268,6439712,0
2013-08-13,69.349,69.421,68.496,69.072,7100619,0
2013-08-14,69.025,69.395,68.505,68.659,7589157,0
2013-08-15,66.914,67.471,66.527,66.87,14712980,0
2013-08-16,66.607,66.949,66.229,66.599,8038565,0
2013-08-19,66.392,66.439,65.789,66.122,5970003,0
2013-08-20,66.095,66.16,65.78,65.806,7414464,0
2013-08-21,65.745,66.616,65.539,66.095,8988885,0
2013-08-22,66.329,66.527,65.816,66.016,4392603,0
2013-08-23,66.186,66.276,65.628,65.999,6092438,0
2013-08-26,66.266,66.276,65.628,65.628,5962171,0
2013-08-27,65.313,65.702,65.161,65.475,6440366,0
2013-08-28,65.295,65.475,64.945,65.045,6242657,0
2013-08-29,65.017,65.494,64.911,65.091,4549259,0
2013-08-30,65.276,65.663,65.225,65.583,6750307,0
2013-09-03,65.98,66.122,65.188,65.313,7964152,0
2013-09-04,65.331,65.711,65.106,65.521,5196451,0
2013-09-05,65.456,66.032,65.261,65.305,5208347,0
2013-09-06,65.331,65.745,64.872,65.235,6443256,0
2013-09-09,65.466,66.186,65.331,66.059,6150370,0
2013-09-10,66.194,66.689,66.113,66.463,7618413,0
2013-09-11,66.5,66.717,66.194,66.545,5937566,0
2013-09-12,66.661,66.967,66.295,66.42,5855229,0
2013-09-13,66.616,66.86,66.481,66.823,4473826,0
2013-09-16,67.353,67.571,67.12,67.2,4687296,0
2013-09-17,67.254,67.821,67.209,67.534,4753863,0
2013-09-18,67.544,68.773,67.309,68.674,7699634,0
2013-09-19,68.746,68.773,67.956,68.487,7911558,0
2013-09-20,68.585,68.701,68.144,68.144,9853982,0
2013-09-23,67.698,68.683,67.58,68.674,6237068,0
2013-09-24,68.659,68.954,68.019,68.074,7635919,0
2013-09-25,68.218,68.245,66.104,67.084,16688918,0
2013-09-26,67.2,67.38,66.697,67.058,5650568,0
2013-09-27,66.842,66.914,66.564,66.823,4690780,0
2013-09-30,66.752,67.04,66.266,66.463,7514028,0
2013-10-01,66.356,66.401,65.889,66.132,6321800,0
2013-10-02,65.951,66.249,65.637,66.249,8207938,0
2013-10-03,66.077,66.077,65.558,65.745,7989335,0
2013-10-04,65.61,65.941,65.414,65.422,6382984,0
2013-10-07,65.082,65.082,64.263,64.587,7662035,0
2013-10-08,64.568,65.77,64.522,65.512,10263152,0
2013-10-09,65.447,65.906,65.216,65.6,7202399,0
2013-10-10,66.032,67.283,65.846,67.209,8546332,0
2013-10-11,67.049,67.247,66.346,67.238,7265531,0
2013-10-14,66.804,67.138,66.276,67.112,6569898,0
2013-10-15,66.887,67.73,66.491,66.833,10007532,0
2013-10-16,67.228,67.956,67.013,67.938,6581563,0
2013-10-17,67.839,68.404,64.424,68.099,7116323,0
2013-10-18,68.117,68.235,67.831,68.038,7554104,0
2013-10-21,68.045,68.135,67.238,67.534,5969114,0
2013-10-22,67.786,68.738,67.586,68.585,7736026,0
2013-10-23,68.459,68.612,68.126,68.208,6531885,0
2013-10-24,68.323,68.755,68.135,68.674,6525528,0
2013-10-25,68.629,68.979,68.099,68.371,7190661,0
2013-10-28,68.44,69.386,68.343,69.322,7825533,0
2013-10-29,69.421,69.76,68.971,69.25,8276366,0
2013-10-30,69.438,69.672,68.802,69.116,5169970,0
2013-10-31,69.087,69.332,68.836,68.971,5132552,0
2013-11-01,69.169,69.557,68.828,69.26,5693126,0
2013-11-04,69.395,69.778,69.376,69.492,5234790,0
2013-11-05,69.025,69.744,68.944,69.573,5666503,0
2013-11-06,69.77,70.346,69.466,70.238,5373849,0
2013-11-07,70.267,70.293,69.412,69.653,9289219,0
2013-11-08,69.635,70.058,69.006,70.058,6447219,0
2013-11-11,69.97,71.056,69.905,71,8290752,0
2013-11-12,70.857,70.967,70.317,70.733,5869366,0
2013-11-13,70.47,70.985,70.411,70.903,9223727,0
2013-11-14,69.871,71.469,69.806,71.066,10355580,0
2013-11-15,70.931,71.255,70.768,71.192,6584325,0
2013-11-18,71.202,71.28,70.911,71.192,6634572,0
2013-11-19,71.264,71.307,70.886,71.218,4957441,0
2013-11-20,71.272,71.343,70.537,70.903,5020100,0
2013-11-21,70.787,71.173,70.588,70.867,4274173,0
2013-11-22,70.877,71.776,70.768,71.721,5362065,0
2013-11-25,71.946,72.402,71.811,72.276,6309917,0
2013-11-26,72.286,72.504,71.99,72.504,6162301,0
2013-11-27,72.387,72.791,72.236,72.727,5356020,0
2013-11-29,72.943,73.105,72.63,72.8,3835990,0
2013-12-02,72.692,73.045,72.227,72.891,6875287,0
2013-12-03,72.979,73.087,72.522,72.979,8360594,0
2013-12-04,72.891,73.549,72.231,72.511,8454241,0
2013-12-05,72.059,72.102,71.289,71.804,7135840,0
2013-12-06,72.049,72.52,71.986,72.256,5629118,0
2013-12-09,72.528,72.699,72.039,72.263,4969506,0
2013-12-10,72.086,72.129,71.453,71.478,6954159,0
2013-12-11,71.496,72.059,71.453,71.487,6636563,0
2013-12-12,71.505,71.641,70.863,70.955,6296827,0
2013-12-13,71.161,71.2,70.438,70.573,5516084,0
2013-12-16,70.745,70.955,70.143,70.27,6800558,0
2013-12-17,70.27,70.405,69.796,69.826,6380183,0
2013-12-18,69.856,70.484,69.427,70.447,11764738,0
2013-12-19,70.203,70.349,69.777,69.816,6588735,0
2013-12-20,69.856,70.396,69.826,69.99,10586366,0
2013-12-23,70.26,70.494,69.931,70.386,4969506,0
2013-12-24,70.456,70.718,70.168,70.513,2317711,0
2013-12-26,70.558,70.974,70.474,70.854,3073622,0
2013-12-27,71.045,71.342,70.773,70.928,3374451,0
2013-12-30,71.055,71.298,70.891,71.073,3414688,0
2013-12-31,71.1,71.289,70.819,71.126,4269460,0
2014-01-02,71.152,71.832,70.955,71.326,7645649,0
2014-01-03,71.234,71.525,70.974,71.09,5484604,0
2014-01-06,71.279,71.326,70.312,70.692,8056312,0
2014-01-07,70.659,71.271,70.43,70.908,5546422,0
2014-01-08,70.955,70.965,70.143,70.349,6607854,0
2014-01-09,70.854,70.863,70.04,70.582,6555112,0
2014-01-10,70.783,71.152,70.086,70.541,5743199,0
2014-01-13,70.143,70.474,69.816,70.04,6836355,0
2014-01-14,70.015,70.504,69.941,70.464,4566833,0
2014-01-15,70.464,70.592,70.115,70.194,5526155,0
2014-01-16,69.951,70.023,69.011,69.383,7975369,0
2014-01-17,69.328,69.436,68.723,68.867,12663419,0
2014-01-21,68.921,69.048,67.664,68.55,9970762,0
2014-01-22,68.766,68.766,67.818,68.108,6504986,0
2014-01-23,67.645,67.9,67.313,67.754,6658950,0
2014-01-24,67.746,67.9,67.095,67.267,10461530,0
2014-01-27,67.007,67.221,66.734,67.022,10073079,0
2014-01-28,67.122,68.152,66.978,67.491,6677017,0
2014-01-29,68.052,68.125,66.95,66.978,9337129,0
2014-01-30,67.375,67.872,67.211,67.567,7458662,0
2014-01-31,66.796,67.964,66.563,67.501,11798034,0
2014-02-03,67.058,67.339,65.568,65.675,11545530,0
2014-02-04,65.685,66.072,65.351,65.739,8591351,0
2014-02-05,65.43,66.128,65.322,65.868,5285920,0
2014-02-06,65.955,66.174,65.531,65.82,8135014,0
2014-02-07,66.029,66.707,65.531,66.66,8098687,0
2014-02-10,66.516,66.67,65.945,66.67,6899632,0
2014-02-11,66.796,67.654,66.589,67.61,7426526,0
2014-02-12,67.085,67.954,67.085,67.754,5944305,0
2014-02-13,67.5,68.235,67.394,68.117,5836140,0
2014-02-14,68.152,68.685,67.882,68.506,5443348,0
2014-02-18,68.235,68.381,67.664,68.089,6631733,0
2014-02-19,67.8,68.081,67.257,67.654,9010933,0
2014-02-20,66.029,66.888,65.81,66.454,14496688,0
2014-02-21,66.156,66.343,65.82,66.09,9925012,0
2014-02-24,66.2,66.726,66.11,66.302,8105789,0
2014-02-25,66.148,66.652,66.062,66.302,10509829,0
2014-02-26,66.833,67.882,66.697,67.591,9987645,0
2014-02-27,67.591,67.591,66.968,67.394,6027640,0
2014-02-28,67.321,67.964,67.067,67.519,8237042,0
2014-03-03,67.33,67.491,66.734,66.997,5916569,0
2014-03-04,67.583,68.235,67.483,67.908,8351691,0
2014-03-05,68.081,68.089,67.413,67.61,6112896,0
2014-03-06,67.664,67.892,67.346,67.684,5650296,0
2014-03-07,68.173,68.192,67.654,67.845,5556266,0
2014-03-10,67.791,67.864,67.363,67.709,5325352,0
2014-03-11,67.974,68.202,67.499,68.155,9933116,0
2014-03-12,68.092,68.911,68.065,68.711,9495294,0
2014-03-13,68.875,69.3,68.146,68.164,6402529,0
2014-03-14,67.929,68.291,67.566,67.575,7275941,0
2014-03-17,67.59,68.092,67.328,67.937,6357990,0
2014-03-18,67.946,68.221,67.728,68.019,4335216,0
2014-03-19,67.829,68.328,67.337,67.664,6332739,0
2014-03-20,67.337,68.846,67.192,68.575,9494769,0
2014-03-21,69.038,70.065,68.638,69.229,18886107,0
2014-03-24,69.33,69.867,69.238,69.831,8002150,0
2014-03-25,69.937,70.174,69.284,69.927,8123205,0
2014-03-26,70.122,70.522,69.348,69.348,8504333,0
2014-03-27,69.484,69.884,69.175,69.266,6152091,0
2014-03-28,69.375,69.675,68.93,69.147,6453797,0
2014-03-31,69.456,69.851,69.156,69.529,5161676,0
2014-04-01,69.831,70.278,69.628,69.841,6342702,0
2014-04-02,69.665,70.22,69.446,70.211,6681323,0
2014-04-03,70.229,70.549,70.047,70.464,6646037,0
2014-04-04,70.574,70.866,70.278,70.328,7440471,0
2014-04-07,70.268,70.702,70.132,70.328,8443111,0
2014-04-08,70.132,71.239,69.867,71.121,8242887,0
2014-04-09,71.139,71.156,70.302,70.931,7560320,0
2014-04-10,70.911,71.085,69.73,69.947,8353890,0
2014-04-11,69.851,70.258,69.403,69.593,8770869,0
2014-04-14,69.996,70.549,69.86,70.395,5909492,0
2014-04-15,70.065,70.328,69.539,69.937,7616999,0
2014-04-16,70.328,70.474,70.074,70.248,5536660,0
2014-04-17,70.122,70.73,70.122,70.65,7655961,0
2014-04-21,70.421,70.711,70.211,70.593,5051152,0
2014-04-22,70.522,70.805,70.404,70.558,7107151,0
2014-04-23,70.566,71.212,70.566,70.994,6382389,0
2014-04-24,71.114,71.386,70.685,71.239,4787135,0
2014-04-25,71.239,71.668,70.977,71.522,5932120,0
2014-04-28,71.749,72.768,71.712,72.558,10551106,0
2014-04-29,72.633,72.659,72.387,72.478,5161758,0
2014-04-30,72.402,72.712,72.332,72.515,6718376,0
2014-05-01,72.532,72.532,72.012,72.505,5604273,0
2014-05-02,72.412,72.558,71.876,71.977,6177811,0
2014-05-05,71.739,71.821,71.421,71.522,5046599,0
2014-05-06,71.258,71.312,70.931,70.967,6198561,0
2014-05-07,71.26,71.488,70.967,71.359,6649095,0
2014-05-08,71.398,72.155,71.398,72.027,5266470,0
2014-05-09,71.872,72.567,71.872,72.497,5349205,0
2014-05-12,72.264,72.524,71.991,72.449,6554711,0
2014-05-13,72.468,72.652,72.302,72.439,4767269,0
2014-05-14,72.361,72.361,71.462,72.076,6125082,0
2014-05-15,69.886,70.884,69.793,70.325,14240959,0
2014-05-16,70.481,70.829,70.162,70.491,7913770,0
2014-05-19,70.581,70.6,70.024,70.126,6698102,0
2014-05-20,69.895,69.904,69.127,69.283,8129564,0
2014-05-21,69.529,69.529,68.898,69.255,6231630,0
2014-05-22,69.374,69.492,68.871,69.007,5728619,0
2014-05-23,69.163,69.338,69.045,69.21,4045967,0
2014-05-27,69.299,69.394,68.917,69.191,5875983,0
2014-05-28,68.999,69.511,68.962,69.135,5502711,0
2014-05-29,69.264,69.741,69.173,69.549,4373725,0
2014-05-30,69.622,70.307,69.575,70.273,6527143,0
2014-06-02,70.096,70.581,69.999,70.263,4801839,0
2014-06-03,70.243,70.453,69.895,70.216,7880837,0
2014-06-04,70.116,70.756,70.05,70.6,6773285,0
2014-06-05,70.529,70.884,70.363,70.774,5130110,0
2014-06-06,70.902,71.02,70.547,70.675,4583053,0
2014-06-09,70.547,71.177,70.206,70.491,6060711,0
2014-06-10,70.307,70.427,70.032,70.136,3676937,0
2014-06-11,70.069,70.243,69.612,69.715,4876032,0
2014-06-12,69.612,69.741,69.182,69.319,5830127,0
2014-06-13,69.264,69.347,68.759,68.908,5442134,0
2014-06-16,68.75,69.089,68.669,68.962,4202655,0
2014-06-17,68.917,69.035,68.578,68.642,7149301,0
2014-06-18,68.687,69.529,68.578,69.291,7364106,0
2014-06-19,69.456,69.823,69.384,69.446,5741131,0
2014-06-20,69.715,69.722,68.759,69.274,12384188,0
2014-06-23,69.163,69.511,68.926,69.374,4671499,0
2014-06-24,69.594,69.757,69.274,69.539,6182582,0
2014-06-25,69.347,69.42,68.908,69.219,4717519,0
2014-06-26,69.145,69.21,68.378,68.569,7562311,0
2014-06-27,68.467,68.999,68.35,68.962,15252007,0
2014-06-30,69.007,69.283,68.596,68.716,7283208,0
2014-07-01,68.898,69.035,68.422,68.908,7215278,0
2014-07-02,68.888,69.475,68.879,69.219,4770551,0
2014-07-03,69.21,69.612,69.127,69.338,3139755,0
2014-07-07,69.283,69.757,69.154,69.629,5492786,0
2014-07-08,69.647,70.462,69.594,70.162,8696694,0
2014-07-09,70.273,70.784,70.136,70.675,6817241,0
2014-07-10,70.401,71.001,70.401,70.538,5869349,0
2014-07-11,70.363,70.453,70.077,70.316,4968120,0
2014-07-14,70.6,70.71,70.007,70.069,5268910,0
2014-07-15,70.077,70.418,70.077,70.334,5120218,0
2014-07-16,70.391,70.529,70.206,70.353,4089717,0
2014-07-17,70.096,70.529,69.97,70.126,5058477,0
2014-07-18,70.136,70.571,70.032,70.563,5367755,0
2014-07-21,70.234,70.401,70.007,70.273,3777357,0
2014-07-22,70.334,70.381,69.93,70.152,4788539,0
2014-07-23,70.144,70.538,70.106,70.471,4363765,0
2014-07-24,70.188,70.289,69.741,69.886,7896809,0
2014-07-25,69.741,69.895,69.384,69.539,4313611,0
2014-07-28,69.055,69.501,68.979,69.299,6019488,0
2014-07-29,68.842,69.575,68.789,69.055,6875319,0
2014-07-30,69.456,69.492,68.35,68.448,10909198,0
2014-07-31,67.726,67.965,67.315,67.35,10522609,0
2014-08-01,67.114,67.625,67.021,67.315,8984643,0
2014-08-04,67.168,67.398,66.875,67.315,5901799,0
2014-08-05,67.104,67.296,66.609,67.132,11558825,0
2014-08-06,67.435,68.447,67.427,68.367,8593245,0
2014-08-07,68.496,68.929,67.962,68.135,7655024,0
2014-08-08,68.238,68.854,68.044,68.801,5422706,0
2014-08-11,68.447,68.735,68.201,68.514,5088424,0
2014-08-12,68.467,68.587,68.191,68.386,4263502,0
2014-08-13,68.431,68.56,67.73,68.21,7183186,0
2014-08-14,68.081,68.578,67.823,68.54,6659984,0
2014-08-15,68.781,68.781,67.711,68.09,7535067,0
2014-08-18,68.319,68.808,68.229,68.633,4357851,0
2014-08-19,68.891,69.049,68.309,68.992,5478719,0
2014-08-20,68.946,69.148,68.653,69.069,5316254,0
2014-08-21,69.158,69.94,69.102,69.61,5709538,0
2014-08-22,69.861,70.208,69.694,69.774,4490744,0
2014-08-25,69.96,70.042,69.573,69.74,3683223,0
2014-08-26,69.869,70.164,69.508,69.582,4583237,0
2014-08-27,69.573,69.895,69.508,69.886,3473530,0
2014-08-28,69.536,69.97,69.536,69.93,3173208,0
2014-08-29,69.792,69.911,69.37,69.565,5514055,0
2014-09-02,69.489,69.97,69.481,69.792,4919194,0
2014-09-03,69.979,70.327,69.911,70.033,5111242,0
2014-09-04,70.171,70.576,70.127,70.542,5733009,0
2014-09-05,70.505,71.618,70.465,71.416,8510995,0
2014-09-08,71.066,71.24,70.421,70.514,6454340,0
2014-09-09,70.542,70.947,70.181,70.706,6112580,0
2014-09-10,70.752,71.018,70.366,70.495,7268545,0
2014-09-11,70.347,70.43,70.107,70.117,5410411,0
2014-09-12,69.999,70.069,69.713,69.812,6179649,0
2014-09-15,69.822,69.921,69.664,69.852,4068133,0
2014-09-16,69.694,70.549,69.654,70.318,4460222,0
2014-09-17,70.356,70.457,70.033,70.245,4601018,0
2014-09-18,70.31,70.559,69.94,70.226,5157194,0
2014-09-19,70.438,71.009,70.375,70.8,14460150,0
2014-09-22,70.752,70.818,70.255,70.31,4830500,0
2014-09-23,70.025,70.235,69.628,69.654,7290316,0
2014-09-24,69.774,71.23,69.749,71.018,9149433,0
2014-09-25,70.881,70.992,70.137,70.137,5387040,0
2014-09-26,70.255,70.549,69.895,70.475,4073030,0
2014-09-29,70.078,70.255,69.704,70.097,5382482,0
2014-09-30,70.061,70.687,69.812,70.457,6122094,0
2014-10-01,70.495,70.818,69.94,70.137,7081545,0
2014-10-02,70.218,70.862,69.989,70.235,5349757,0
2014-10-03,70.549,71.389,70.514,71.24,6314850,0
2014-10-06,70.992,71.794,70.938,71.268,5881618,0
2014-10-07,70.965,71.591,70.687,71.222,7662304,0
2014-10-08,71.287,72.318,70.771,72.089,8798693,0
2014-10-09,71.969,72.633,71.556,71.737,7676293,0
2014-10-10,71.802,73.13,71.802,72.133,10937493,0
2014-10-13,71.894,72.401,71.359,71.462,8901152,0
2014-10-14,71.737,72.447,71.563,71.849,8575283,0
2014-10-15,71.527,71.581,68.514,69.288,22853675,0
2014-10-16,67.472,68.247,66.901,68.015,15570905,0
2014-10-17,68.349,68.643,67.288,68.273,12450658,0
2014-10-20,68.309,69.305,68.109,69.232,7641496,0
2014-10-21,69.278,70.208,69.112,70.042,9007994,0
2014-10-22,70.457,70.633,70.033,70.051,6433384,0
2014-10-23,70.366,70.623,69.822,70.255,6910422,0
2014-10-24,70.146,70.485,69.565,70.375,4866263,0
2014-10-27,70.327,70.928,70.31,70.567,4457892,0
2014-10-28,70.752,70.761,70.025,70.347,5404947,0
2014-10-29,70.532,70.613,69.999,70.384,6255067,0
2014-10-30,70.181,70.576,70.008,70.438,5288198,0
2014-10-31,70.844,71.314,70.033,70.275,8216777,0
2014-11-03,70.347,70.375,69.645,70.283,7482702,0
2014-11-04,70.301,71.287,70.283,71.186,7494074,0
2014-11-05,71.747,72.081,71.222,71.591,6156853,0
2014-11-06,72.005,72.032,71.103,71.693,5015758,0
2014-11-07,71.72,72.862,71.507,72.575,10309348,0
2014-11-10,72.418,73.831,72.254,73.194,13719036,0
2014-11-11,73.158,73.176,72.651,72.798,6080483,0
2014-11-12,72.633,73.194,72.466,72.973,7369972,0
2014-11-13,74.594,76.531,74.503,76.418,24752594,0
2014-11-14,76.088,76.612,75.647,76.437,11542088,0
2014-11-17,76.088,77.139,76.041,77,8675430,0
2014-11-18,76.964,77.322,76.787,77.202,6616557,0
2014-11-19,77.359,78.907,77.322,78.308,13229901,0
2014-11-20,78.141,78.586,77.431,77.933,8478992,0
2014-11-21,78.629,78.724,77.933,77.993,7217072,0
2014-11-24,78.113,78.878,78.104,78.686,8677707,0
2014-11-25,78.777,78.786,77.755,78.271,7245094,0
2014-11-26,78.224,78.418,77.836,78.298,4279562,0
2014-11-28,79.404,81.163,79.145,80.659,8487994,0
2014-12-01,79.9,80.223,79.007,79.44,9920754,0
2014-12-02,79.488,79.884,79.175,79.607,7343651,0
2014-12-03,79.635,79.68,78.459,78.699,6879813,0
2014-12-04,77.923,78.59,77.505,78.531,7471327,0
2014-12-05,78.58,78.59,77.374,77.939,7091161,0
2014-12-08,77.966,78.45,77.687,78.042,6762912,0
2014-12-09,77.505,78.023,76.577,77.42,7159685,0
2014-12-10,77.764,78.114,76.809,76.882,7526639,0
2014-12-11,77.087,78.291,77.048,77.67,8669881,0
2014-12-12,77.697,78.755,77.383,77.655,7861576,0
2014-12-15,78.069,78.476,76.948,77.774,6818439,0
2014-12-16,77.477,78.531,76.847,76.865,7942736,0
2014-12-17,77.179,78.069,76.856,78.042,7167687,0
2014-12-18,78.57,79.635,78.087,79.626,9331516,0
2014-12-19,79.921,79.997,78.903,78.903,13025909,0
2014-12-22,79.052,80.05,79.023,80.032,4938629,0
2014-12-23,80.32,80.682,80.015,80.293,5990899,0
2014-12-24,80.578,80.672,80.042,80.08,2689400,0
2014-12-26,79.848,80.737,79.689,80.524,3506946,0
2014-12-29,80.107,80.672,80.05,80.275,3891559,0
2014-12-30,80.163,80.727,80.126,80.413,3524337,0
2014-12-31,80.682,81.014,79.55,79.57,4480585,0
2015-01-02,79.892,80.348,79.263,79.588,4858817,0
2015-01-05,79.42,79.978,79.227,79.358,7532414,0
2015-01-06,79.663,80.375,79.487,79.968,8855743,0
2015-01-07,80.405,82.164,80.302,82.09,9171939,0
2015-01-08,82.653,84.008,82.524,83.824,13721568,0
2015-01-09,83.684,83.746,82.692,82.785,9198356,0
2015-01-12,82.792,83.675,82.663,83.405,7956833,0
2015-01-13,84.129,84.286,82.395,82.749,8866922,0
2015-01-14,81.211,82.016,80.146,80.246,12902344,0
2015-01-15,80.608,81.33,80.329,80.96,10159205,0
2015-01-16,80.793,81.033,79.892,80.395,9075446,0
2015-01-20,80.717,81.255,79.263,80.32,8466394,0
2015-01-21,79.773,80.524,79.411,80.275,8822454,0
2015-01-22,80.821,81.905,80.478,81.811,7688786,0
2015-01-23,81.766,82.702,81.432,82.007,8165787,0
2015-01-26,81.82,82.61,81.646,82.116,5036748,0
2015-01-27,81.795,81.96,80.848,81.099,6497898,0
2015-01-28,81.552,81.748,80.395,80.44,6195875,0
2015-01-29,80.293,81.274,79.931,81.274,7040009,0
2015-01-30,80.405,80.941,78.661,78.736,11095478,0
2015-02-02,78.56,79.56,77.764,79.411,7476497,0
2015-02-03,79.523,80.172,79.368,79.858,8940395,0
2015-02-04,79.858,80.645,79.68,80.284,9640628,0
2015-02-05,80.709,80.941,80.2,80.866,5494499,0
2015-02-06,80.848,81.534,80.405,80.914,6063145,0
2015-02-09,80.578,80.783,79.348,79.597,5888950,0
2015-02-10,80.256,80.987,80.07,80.876,6186638,0
2015-02-11,80.265,80.717,79.607,79.997,6316079,0
2015-02-12,80.2,80.311,78.967,79.579,7491851,0
2015-02-13,79.541,79.829,79.052,79.506,6040873,0
2015-02-17,79.152,79.654,78.728,79.644,5490108,0
2015-02-18,79.663,79.959,79.237,79.949,6510341,0
2015-02-19,78.291,78.57,77.262,77.383,20122662,0
2015-02-20,76.651,78.181,76.484,78.105,14937888,0
2015-02-23,78.263,78.624,78.042,78.385,7264191,0
2015-02-24,78.3,78.59,77.754,78.355,5609945,0
2015-02-25,78.411,78.494,77.383,77.428,7348324,0
2015-02-26,77.687,77.697,77.151,77.645,6355095,0
2015-02-27,77.577,77.975,77.272,77.764,6343529,0
2015-03-02,77.725,77.825,77.087,77.794,6542097,0
2015-03-03,77.514,77.662,77.058,77.245,6973065,0
2015-03-04,77.097,77.097,76.16,76.513,6707229,0
2015-03-05,77.097,77.706,76.865,77.428,6473129,0
2015-03-06,76.725,76.995,76.327,76.522,6185495,0
2015-03-09,76.522,77.216,76.474,76.79,5041973,0
2015-03-10,76.226,76.438,76.04,76.04,6811492,0
2015-03-11,76.253,76.402,75.071,75.211,6609681,0
2015-03-12,75.321,76.544,75.294,76.338,5606556,0
2015-03-13,76.386,77.504,75.77,77.036,5113146,0
2015-03-16,76.851,77.707,76.842,77.635,6993979,0
2015-03-17,77.261,77.373,76.655,77.01,5151771,0
2015-03-18,76.411,77.326,75.649,76.924,10999289,0
2015-03-19,76.739,76.842,75.844,75.984,7738436,0
2015-03-20,76.272,77.819,76.161,77.587,13266244,0
2015-03-23,77.531,78.202,77.476,77.655,6979710,0
2015-03-24,77.54,78.026,77.326,77.409,5749568,0
2015-03-25,77.446,77.595,75.787,75.797,7130017,0
2015-03-26,75.434,76.72,75.172,76.329,8869448,0
2015-03-27,76.291,76.599,75.722,75.825,6133865,0
2015-03-30,76.253,77.176,75.9,76.924,6117023,0
2015-03-31,76.795,77.4,76.665,76.665,5994823,0
2015-04-01,76.626,76.692,74.968,75.229,8911822,0
2015-04-02,75.341,75.797,75.081,75.248,6217978,0
2015-04-06,74.994,75.807,74.707,75.49,6845601,0
2015-04-07,75.582,75.77,74.994,75.033,7087017,0
2015-04-08,74.931,75.714,74.902,75.527,7182479,0
2015-04-09,75.351,75.863,75.108,75.351,4209433,0
2015-04-10,75.5,75.5,75.081,75.172,5879918,0
2015-04-13,74.902,75.426,74.82,74.836,5040407,0
2015-04-14,74.81,74.96,74.269,74.707,5934745,0
2015-04-15,75.154,75.481,74.241,74.323,6628629,0
2015-04-16,74.101,74.465,73.756,73.858,8599073,0
2015-04-17,73.58,73.775,72.282,72.591,12684108,0
2015-04-20,73.141,73.477,72.721,72.833,9492259,0
2015-04-21,73.272,73.487,72.609,72.731,6651988,0
2015-04-22,72.451,73.299,72.282,73.103,8148035,0
2015-04-23,72.973,74.139,72.891,73.802,8012981,0
2015-04-24,73.989,75.434,73.858,74.417,7368241,0
2015-04-27,74.352,74.437,73.905,73.98,6919737,0
2015-04-28,74.082,74.082,73.42,73.729,5252594,0
2015-04-29,73.356,73.43,72.507,72.591,7626321,0
2015-04-30,72.544,73.151,72.32,72.75,9436774,0
2015-05-01,72.891,73.411,72.861,73.263,5364303,0
2015-05-04,73.588,74.148,73.132,73.802,7155122,0
2015-05-05,73.644,73.644,72.759,72.824,6282027,0
2015-05-06,73.087,73.274,72.384,72.833,5842461,0
2015-05-07,72.908,73.481,72.505,73.189,5904547,0
2015-05-08,73.725,74.333,73.537,73.659,5700927,0
2015-05-11,73.461,73.732,73.189,73.256,3992451,0
2015-05-12,73.181,74.55,73.041,74.061,9007688,0
2015-05-13,74.269,74.503,73.143,73.312,8978076,0
2015-05-14,73.508,73.883,73.181,73.839,6578247,0
2015-05-15,73.829,74.333,73.696,74.323,7054781,0
2015-05-18,74.447,74.979,74.25,74.963,8846961,0
2015-05-19,73.256,73.501,71.501,71.689,23943812,0
2015-05-20,71.735,71.755,71.127,71.193,11239033,0
2015-05-21,71.052,71.68,70.873,71.389,7202895,0
2015-05-22,71.472,71.642,71.154,71.154,7265690,0
2015-05-26,71.013,71.127,70.178,70.255,11270667,0
2015-05-27,70.424,70.826,70.347,70.527,7449063,0
2015-05-28,70.441,70.498,70.019,70.196,5357059,0
2015-05-29,70.178,70.235,69.551,69.662,6796592,0
2015-06-01,70.055,70.424,69.793,70.094,6019421,0
2015-06-02,70.151,70.347,69.803,69.906,6180777,0
2015-06-03,70.161,70.537,69.862,70.245,6496795,0
2015-06-04,69.843,70.327,69.362,69.551,9576745,0
2015-06-05,69.57,69.662,68.452,68.529,11338314,0
2015-06-08,68.875,68.933,68.098,68.107,10227295,0
2015-06-09,68.124,68.331,67.87,67.975,8883385,0
2015-06-10,68.2,68.782,67.852,68.405,11957468,0
2015-06-11,68.716,69.099,68.321,68.415,7910656,0
2015-06-12,68.229,68.38,67.909,67.938,7722209,0
2015-06-15,67.721,67.909,67.252,67.468,8067101,0
2015-06-16,67.739,68.079,67.272,67.862,6626650,0
2015-06-17,68.124,68.38,67.852,68.22,6081004,0
2015-06-18,68.229,68.923,68.229,68.452,8930561,0
2015-06-19,68.283,68.678,68.19,68.229,15512861,0
2015-06-22,68.452,68.651,68.19,68.274,6918557,0
2015-06-23,68.37,68.415,67.852,68.069,8397159,0
2015-06-24,68.059,68.143,67.665,67.89,7823597,0
2015-06-25,67.957,68.124,67.374,67.403,5643143,0
2015-06-26,67.495,67.966,67.413,67.646,7353964,0
2015-06-29,67.345,67.534,66.982,66.991,8729277,0
2015-06-30,67.345,67.355,66.389,66.531,11836794,0
2015-07-01,67.159,67.487,65.997,67.423,11486400,0
2015-07-02,67.554,68.059,67.214,67.403,7021543,0
2015-07-06,66.952,68.18,66.952,68.031,11233194,0
2015-07-07,68.152,69.278,67.534,69.213,13242640,0
2015-07-08,68.753,69.025,68.38,68.529,8306128,0
2015-07-09,69.099,69.156,68.2,68.266,9270871,0
2015-07-10,68.546,68.987,68.546,68.584,5948270,0
2015-07-13,68.968,69.513,68.95,69.296,6486773,0
2015-07-14,69.392,69.494,68.923,69.213,5883080,0
2015-07-15,69.025,69.316,68.651,69.081,4867700,0
2015-07-16,69.382,69.541,69.185,69.25,5577684,0
2015-07-17,69.166,69.476,68.762,68.837,6056163,0
2015-07-20,68.801,68.884,68.529,68.566,5421919,0
2015-07-21,68.566,68.744,68.031,68.229,6866957,0
2015-07-22,68.5,69.24,68.266,68.621,7421878,0
2015-07-23,68.661,68.678,67.929,68.011,4534155,0
2015-07-24,68.031,68.059,67.063,67.141,6344659,0
2015-07-27,66.952,67.204,66.604,66.952,6607352,0
2015-07-28,67.093,67.9,66.811,67.628,9160421,0
2015-07-29,67.769,68.124,67.618,67.749,5266341,0
2015-07-30,67.563,68.031,67.328,67.685,4909004,0
2015-07-31,67.947,67.993,67.214,67.514,8452614,0
2015-08-03,67.383,67.89,67.383,67.704,5471174,0
2015-08-04,67.929,68.283,67.468,67.769,6261714,0
2015-08-05,68.364,69.601,68.232,69.421,9229174,0
2015-08-06,69.27,69.297,68.617,68.741,6742699,0
2015-08-07,68.666,68.779,67.21,67.288,8256680,0
2015-08-10,67.522,67.759,67.371,67.503,6374588,0
2015-08-11,67.288,68.345,67.192,67.93,7231227,0
2015-08-12,67.552,68.617,67.306,68.542,9427399,0
2015-08-13,68.374,68.722,67.967,68.099,8103033,0
2015-08-14,68.278,68.562,68.033,68.355,6260756,0
2015-08-17,67.835,68.213,67.769,67.91,8052310,0
2015-08-18,66.107,66.579,65.389,65.615,22570379,0
2015-08-19,65.039,65.531,64,64.755,17295355,0
2015-08-20,64.293,65.445,64.161,64.624,10440874,0
2015-08-21,64.151,64.51,62.839,62.839,16673887,0
2015-08-24,60.015,62.48,58.079,60.392,23549459,0
2015-08-25,61.81,62.055,59.495,59.591,15672800,0
2015-08-26,60.656,61.243,59.515,61.224,14748699,0
2015-08-27,61.687,62.498,61.336,62.403,14732284,0
2015-08-28,62.413,62.443,60.865,61.328,15145468,0
2015-08-31,61.215,61.385,60.714,61.129,8656731,0
2015-09-01,60.26,60.743,59.751,60.27,14182821,0
2015-09-02,60.996,61.328,60.496,60.856,10074918,0
2015-09-03,61.12,61.395,60.809,61.253,9025865,0
2015-09-04,60.506,60.723,59.977,60.335,9776203,0
2015-09-08,61.602,62.8,61.554,62.688,18749652,0
2015-09-09,63.143,63.284,61.395,61.497,10021656,0
2015-09-10,60.506,61.053,60.28,60.553,15379493,0
2015-09-11,60.611,61.083,60.431,61.053,8537287,0
2015-09-14,61.053,61.073,60.27,60.705,7366353,0
2015-09-15,60.893,61.102,60.487,60.743,7264912,0
2015-09-16,61.006,61.157,60.487,61.093,5956639,0
2015-09-17,61.102,61.659,60.591,60.883,7553285,0
2015-09-18,60.203,60.656,59.742,59.816,13644156,0
2015-09-21,60.203,60.441,59.846,60.176,7538851,0
2015-09-22,59.713,60.27,59.41,60.053,9319074,0
2015-09-23,60.176,60.373,59.61,60.176,6222773,0
2015-09-24,59.836,60.422,59.778,60.28,7365689,0
2015-09-25,60.506,60.875,60.08,60.231,7584912,0
2015-09-28,60.063,60.392,59.948,60.119,9947639,0
2015-09-29,60.203,60.478,59.713,60.231,8090009,0
2015-09-30,60.846,61.328,60.373,61.233,8449187,0
2015-10-01,61.157,61.328,60.318,60.695,8298716,0
2015-10-02,60.212,61.365,59.883,61.365,7501153,0
2015-10-05,61.582,62.252,61.517,62.207,6671404,0
2015-10-06,61.895,62.281,61.554,62.026,7847413,0
2015-10-07,62.178,62.668,62.111,62.668,7613229,0
2015-10-08,62.546,63.265,62.471,63.161,6326407,0
2015-10-09,63.215,63.293,62.81,62.981,7151609,0
2015-10-12,62.961,63.274,62.878,63.205,5975879,0
2015-10-13,63.011,63.215,62.575,63.021,9380067,0
2015-10-14,62.904,64.171,56.681,56.69,85663121,0
2015-10-15,56.378,57.106,55.351,56.031,48977796,0
2015-10-16,56.163,56.182,55.122,55.615,27738030,0
2015-10-19,55.519,56.002,55.246,55.576,18854585,0
2015-10-20,55.586,55.719,55.312,55.483,11037548,0
2015-10-21,55.528,55.748,55.312,55.379,13911851,0
2015-10-22,55.659,56.625,55.379,55.625,15447784,0
2015-10-23,55.898,55.983,54.98,55.058,13808606,0
2015-10-26,55.151,55.199,54.745,54.792,11478280,0
2015-10-27,54.783,54.812,54.187,54.284,11130537,0
2015-10-28,54.451,54.509,53.979,54.434,12531675,0
2015-10-29,54.509,54.886,54.284,54.736,13612709,0
2015-10-30,54.518,54.886,54.056,54.056,16736363,0
2015-11-02,54.103,54.406,53.612,54.406,11349544,0
2015-11-03,54.367,55.086,54.329,54.877,10857889,0
2015-11-04,55.321,55.493,54.954,55.122,10648273,0
2015-11-05,55.254,55.699,55.17,55.351,9382289,0
2015-11-06,55.644,55.908,55.068,55.511,10564978,0
2015-11-09,55.246,55.511,54.792,55.237,8937565,0
2015-11-10,55.068,55.444,55.068,55.415,8063324,0
2015-11-11,55.246,55.464,54.275,54.377,9201642,0
2015-11-12,54.434,54.558,53.754,53.783,10113991,0
2015-11-13,53.585,53.886,53.169,53.281,13252047,0
2015-11-16,53.253,54.802,53.226,54.65,14106263,0
2015-11-17,56.041,57.512,55.908,56.587,26132949,0
2015-11-18,56.699,57.673,56.236,57.541,15753913,0
2015-11-19,57.72,57.947,57.069,57.324,12247256,0
2015-11-20,57.588,58.051,56.681,56.728,13099671,0
2015-11-23,56.937,57.36,56.55,56.908,11200003,0
2015-11-24,56.615,57.05,56.53,56.587,13185758,0
2015-11-25,56.663,57.334,56.54,56.889,8281668,0
2015-11-27,57.079,57.314,56.54,56.559,5655487,0
2015-11-30,56.54,56.719,55.464,55.566,15822636,0
2015-12-01,55.841,55.993,55.387,55.709,12922972,0
2015-12-02,55.812,56.461,55.527,55.565,14267489,0
2015-12-03,55.891,56.814,55.802,56.221,16637908,0
2015-12-04,56.231,56.994,56.212,56.814,10958064,0
2015-12-07,56.727,57.833,56.727,57.613,12176922,0
2015-12-08,57.205,57.604,56.661,56.766,10897572,0
2015-12-09,56.433,57.242,56.088,56.309,9431945,0
2015-12-10,56.309,57.222,56.271,56.718,11928571,0
2015-12-11,56.231,56.689,56.005,56.527,10233175,0
2015-12-14,56.471,57.556,56.251,57.508,15250929,0
2015-12-15,57.746,57.937,56.727,56.795,15347716,0
2015-12-16,57.242,57.756,56.851,57.423,10459473,0
2015-12-17,57.452,57.452,56.158,56.167,13626172,0
2015-12-18,56.118,56.565,55.945,56.043,17071255,0
2015-12-21,56.015,56.737,55.872,56.708,10128691,0
2015-12-22,56.938,57.803,56.766,57.651,9730394,0
2015-12-23,58.09,58.203,57.556,58.175,7896585,0
2015-12-24,57.879,58.185,57.785,57.928,2607539,0
2015-12-28,57.69,58.062,57.613,57.851,5692450,0
2015-12-29,58.09,58.803,58.07,58.669,8277731,0
2015-12-30,58.719,58.917,58.556,58.737,6002229,0
2015-12-31,58.404,58.774,58.252,58.376,6903859,0
2016-01-04,57.613,58.556,57.48,58.528,12580600,0
2016-01-05,59.069,60.042,58.899,59.918,13984072,0
2016-01-06,59.498,60.899,59.489,60.516,17393547,0
2016-01-07,59.965,62.117,59.918,61.927,27748619,0
2016-01-08,61.974,62.289,60.383,60.508,18653412,0
2016-01-11,60.718,61.39,60.589,61.155,13287330,0
2016-01-12,61.307,61.641,60.404,60.585,12796878,0
2016-01-13,60.689,60.689,58.88,58.965,14409126,0
2016-01-14,59.042,60.585,58.871,60.051,13581607,0
2016-01-15,58.613,59.489,58.337,58.975,15928492,0
2016-01-19,59.28,59.804,59.052,59.575,13705245,0
2016-01-20,58.852,59.355,57.328,57.937,18237996,0
2016-01-21,58.07,59.794,58.003,58.927,12689584,0
2016-01-22,59.461,60.241,59.166,59.698,9648378,0
2016-01-25,59.784,60.775,59.565,60.423,13465451,0
2016-01-26,60.336,61.395,60.241,60.947,9911051,0
2016-01-27,61.042,62.071,60.841,60.899,10725571,0
2016-01-28,60.974,61.432,60.403,61.155,11837881,0
2016-01-29,61.661,63.354,61.651,63.192,17254091,0
2016-02-01,62.764,64.689,62.747,64.28,15294463,0
2016-02-02,64.088,64.603,63.118,63.671,14265743,0
2016-02-03,64.098,64.28,61.965,63.108,12932330,0
2016-02-04,62.623,63.374,61.908,63.251,13476390,0
2016-02-05,63.671,64.308,62.738,63.804,14896251,0
2016-02-08,63.326,63.947,62.054,63.707,21782767,0
2016-02-09,62.365,63.241,61.594,62.669,15374898,0
2016-02-10,63.033,63.414,62.512,62.65,10195458,0
2016-02-11,61.918,62.623,61.689,62.204,11745859,0
2016-02-12,62.394,63.088,61.774,63.025,10179849,0
2016-02-16,63.433,63.612,62.374,62.756,11907398,0
2016-02-17,62.945,63.433,62.669,62.955,13032085,0
2016-02-18,60.699,61.689,59.375,61.06,29289780,0
2016-02-19,60.841,61.676,60.413,61.574,16252393,0
2016-02-22,61.86,62.98,61.86,62.498,11111987,0
2016-02-23,62.699,63.423,62.165,63.308,12004794,0
2016-02-24,63.033,64.117,62.585,63.918,10802225,0
2016-02-25,64.231,64.879,64.117,64.793,10058978,0
2016-02-26,64.831,64.946,63.138,63.335,11530202,0
2016-02-29,63.451,63.755,63.058,63.175,9811667,0
2016-03-01,63.469,63.698,62.852,63.29,10950424,0
2016-03-02,63.049,63.488,62.852,63.049,9622495,0
2016-03-03,62.802,63.04,61.784,62.985,12439011,0
2016-03-04,62.985,64.071,62.935,63.594,10511892,0
2016-03-07,63.441,65.213,63.108,64.65,13467169,0
2016-03-08,64.498,65.203,64.265,64.793,10570836,0
2016-03-09,65.033,65.226,64.39,64.784,8156264,0
2016-03-10,64.803,65.267,63.7,64.669,10659270,0
2016-03-11,65.014,65.177,64.083,64.439,8642300,0
2016-03-14,64.419,64.918,64.237,64.621,6996942,0
2016-03-15,64.276,65.57,64.276,65.32,7887022,0
2016-03-16,65.177,65.562,64.515,65.226,8565749,0
2016-03-17,65.062,66.118,64.524,64.707,12338318,0
2016-03-18,64.737,65.264,64.035,64.227,24134056,0
2016-03-21,64.305,65.598,64.246,65.206,9814915,0
2016-03-22,65.236,65.887,65.033,65.11,7833037,0
2016-03-23,65.245,65.33,64.697,64.717,6369670,0
2016-03-24,64.688,65.272,64.64,65.236,6570772,0
2016-03-28,65.168,65.787,65.168,65.35,5835803,0
2016-03-29,65.379,65.435,64.688,65.264,6765162,0
2016-03-30,65.552,66.194,65.514,66.003,7514001,0
2016-03-31,65.954,66.376,65.686,65.706,6549836,0
2016-04-01,65.255,66.386,65.255,66.252,6882034,0
2016-04-04,66.194,66.549,66.118,66.291,7112593,0
2016-04-05,66.222,66.435,65.494,65.85,6023796,0
2016-04-06,65.906,66.252,65.734,66.232,5590015,0
2016-04-07,66.031,66.127,65.181,65.446,6369483,0
2016-04-08,65.532,65.608,65.102,65.292,6791625,0
2016-04-11,65.245,65.589,64.64,64.659,8195849,0
2016-04-12,64.822,66.068,64.707,66.003,8060456,0
2016-04-13,66.203,66.597,66.068,66.337,6528185,0
2016-04-14,66.337,66.425,65.379,66.003,7272879,0
2016-04-15,66.137,66.588,66.137,66.252,7905992,0
2016-04-18,66.242,67.057,66.051,67.019,6902962,0
2016-04-19,66.952,67.23,66.674,66.932,8545877,0
2016-04-20,66.923,67.145,66.32,66.395,5635800,0
2016-04-21,66.645,66.848,65.464,65.686,6890367,0
2016-04-22,66.021,66.137,65.504,65.925,6478568,0
2016-04-25,65.762,66.674,65.292,66.645,6146150,0
2016-04-26,66.866,67.047,66.291,66.481,6930248,0
2016-04-27,66.664,66.942,66.185,66.597,5365163,0
2016-04-28,66.261,66.789,65.954,66.108,4978369,0
2016-04-29,65.934,66.021,63.662,64.15,12609782,0
2016-05-02,63.911,64.947,63.825,64.841,7932085,0
2016-05-03,64.142,64.75,64.035,64.276,6173375,0
2016-05-04,64.132,64.745,63.738,64.458,6284999,0
2016-05-05,64.246,64.515,63.872,64.476,8432810,0
2016-05-06,64.189,65.484,64.083,65.474,10241491,0
2016-05-09,65.474,66.291,65.389,66.147,8989813,0
2016-05-10,66.118,66.319,65.666,65.993,6672424,0
2016-05-11,65.2,65.23,63.403,64.175,15104557,0
2016-05-12,64.311,64.794,64.147,64.601,9865229,0
2016-05-13,64.243,64.311,62.475,62.755,14223108,0
2016-05-16,62.678,64.118,62.503,63.799,10525445,0
2016-05-17,63.837,64.04,62.698,62.909,9574602,0
2016-05-18,60.9,61.631,60.611,61.025,23000850,0
2016-05-19,65.809,66.999,65.23,66.873,36287948,0
2016-05-20,66.999,67.781,66.533,67.509,17271544,0
2016-05-23,67.259,67.704,67.104,67.162,10451269,0
2016-05-24,67.307,68.051,67.209,67.876,9133535,0
2016-05-25,67.886,68.606,67.876,68.11,7516746,0
2016-05-26,68.311,68.974,68.226,68.466,8994510,0
2016-05-27,68.476,68.506,68.119,68.371,5974659,0
2016-05-31,68.206,68.611,68.11,68.399,8681245,0
2016-06-01,68.128,68.521,68.041,68.128,7472428,0
2016-06-02,68.128,68.611,67.786,68.563,6729226,0
2016-06-03,68.196,68.661,68.147,68.486,6590854,0
2016-06-06,69.114,69.143,68.611,68.661,9329693,0
2016-06-07,68.708,68.912,68.466,68.641,7595391,0
2016-06-08,68.466,69.047,68.418,68.882,6333944,0
2016-06-09,68.959,69.182,68.466,68.698,6276516,0
2016-06-10,68.611,69.007,68.301,68.747,7772821,0
2016-06-13,68.611,68.786,68.115,68.156,8182731,0
2016-06-14,68.282,68.776,67.839,68.563,9375059,0
2016-06-15,68.804,69.207,68.611,68.727,8288940,0
2016-06-16,68.611,69.057,68.418,68.902,6935048,0
2016-06-17,68.661,68.912,68.031,68.563,18687603,0
2016-06-20,68.912,69.365,68.661,68.708,7390963,0
2016-06-21,68.563,69.307,68.563,69.057,6906921,0
2016-06-22,69.192,69.82,69.157,69.337,8742320,0
2016-06-23,69.77,69.81,69.37,69.675,7208289,0
2016-06-24,68.176,70.275,68.137,69.54,15637650,0
2016-06-27,69.23,69.355,68.491,69.094,11739490,0
2016-06-28,69.346,69.452,68.292,69.104,8859138,0
2016-06-29,69.22,70.05,69.152,70.022,7258050,0
2016-06-30,70.13,70.732,69.886,70.564,9016143,0
2016-07-01,70.67,70.709,69.98,70.36,7903609,0
2016-07-05,70.303,71.143,70.235,70.68,10998691,0
2016-07-06,70.796,71.491,70.709,71.337,11441841,0
2016-07-07,71.25,71.445,70.689,71.056,7741257,0
2016-07-08,71.337,71.365,70.776,71.355,9444019,0
2016-07-11,71.192,71.848,71.027,71.568,9347276,0
2016-07-12,71.086,71.25,70.545,70.806,12782433,0
2016-07-13,70.786,71.152,70.486,71.143,6616082,0
2016-07-14,71.307,71.618,71.134,71.22,6872107,0
2016-07-15,71.491,71.52,70.97,71.192,6203059,0
2016-07-18,71.162,71.684,71.056,71.355,5647216,0
2016-07-19,71.162,71.472,71.11,71.182,4964907,0
2016-07-20,71.395,71.618,71.152,71.307,5465759,0
2016-07-21,70.96,71.178,70.68,71.047,4586445,0
2016-07-22,71.279,71.423,70.951,71.076,4466905,0
2016-07-25,71.076,71.352,70.941,71.269,4898671,0
2016-07-26,71.23,71.578,70.941,71.25,5425018,0
2016-07-27,71.182,71.337,70.675,70.853,5972386,0
2016-07-28,70.68,70.853,70.031,70.776,4763413,0
2016-07-29,70.709,70.786,70.312,70.515,6521582,0
2016-08-01,70.36,71.501,70.36,71.298,6070329,0
2016-08-02,71.22,71.24,70.186,70.67,6737225,0
2016-08-03,70.545,70.931,70.07,70.486,6795991,0
2016-08-04,70.35,71.017,70.148,70.834,5078427,0
2016-08-05,70.989,71.462,70.989,71.279,5592122,0
2016-08-08,71.51,71.578,70.582,70.872,6805717,0
2016-08-09,70.892,71.395,70.621,71.066,6650183,0
2016-08-10,71.582,72.497,71.406,71.95,8267607,0
2016-08-11,72.487,72.778,71.542,71.805,6464128,0
2016-08-12,71.805,72.116,71.572,71.893,10271241,0
2016-08-15,71.814,72.01,71.134,71.339,9899759,0
2016-08-16,70.628,71.329,70.259,70.92,10033668,0
2016-08-17,70.043,70.979,70.043,70.959,14723558,0
2016-08-18,72.914,73.158,71.874,72.292,27601567,0
2016-08-19,72.097,72.282,70.706,70.842,15670688,0
2016-08-22,71.086,71.163,70.492,70.735,10595360,0
2016-08-23,70.92,71.095,70.016,70.025,9651409,0
2016-08-24,70.025,70.784,69.821,70.279,10326588,0
2016-08-25,70.415,70.618,69.129,69.295,10805907,0
2016-08-26,69.48,69.752,68.974,69.217,10317299,0
2016-08-29,69.217,69.723,69.179,69.471,7674593,0
2016-08-30,69.821,69.821,69.227,69.383,5933283,0
2016-08-31,69.529,69.705,69.227,69.509,6486928,0
2016-09-01,69.635,70.891,69.48,70.871,12087492,0
2016-09-02,71.017,71.212,70.458,70.541,8307456,0
2016-09-06,70.794,71.105,70.249,71.027,9834183,0
2016-09-07,71.027,71.076,70.063,70.113,9885079,0
2016-09-08,69.947,70.365,69.771,69.888,9929506,0
2016-09-09,69.393,69.577,68.4,68.4,12491708,0
2016-09-12,68.877,70.288,68.808,69.997,11155604,0
2016-09-13,69.897,69.967,69.227,69.529,7716224,0
2016-09-14,69.685,70.113,69.471,69.587,7174333,0
2016-09-15,69.549,70.599,69.335,70.444,7532647,0
2016-09-16,70.365,70.988,70.269,70.901,14316730,0
2016-09-19,70.677,70.901,70.143,70.143,7108050,0
2016-09-20,70.199,70.589,69.957,70.025,6074339,0
2016-09-21,70.229,70.58,69.579,70.239,6856162,0
2016-09-22,70.472,70.58,70.043,70.316,6032912,0
2016-09-23,70.638,70.804,70.385,70.395,7909597,0
2016-09-26,70.355,70.375,69.587,69.685,6105969,0
2016-09-27,69.987,70.531,69.645,70.375,6514790,0
2016-09-28,70.269,70.365,69.451,69.851,6353314,0
2016-09-29,69.635,69.771,68.711,68.818,8206942,0
2016-09-30,69.568,70.497,69.471,70.17,10249822,0
2016-10-03,69.888,70.194,69.665,70.063,6019935,0
2016-10-04,70.053,70.609,69.616,69.811,6751753,0
2016-10-05,69.927,70.312,69.665,69.733,6640992,0
2016-10-06,68.302,68.528,67.028,67.486,20649528,0
2016-10-07,67.388,67.593,66.328,66.844,12999437,0
2016-10-10,66.892,67.096,65.919,66.143,9231045,0
2016-10-11,66.114,66.123,65.481,65.569,8824257,0
2016-10-12,65.909,66.074,65.55,65.637,9186446,0
2016-10-13,65.375,66.688,65.258,66.386,9442559,0
2016-10-14,66.571,66.95,66.367,66.601,6594120,0
2016-10-17,66.794,66.794,65.968,66.376,7701523,0
2016-10-18,66.717,67.116,66.386,67.01,8064260,0
2016-10-19,67.348,67.466,66.839,67.028,7312156,0
2016-10-20,67.116,67.212,66.717,66.873,6460790,0
2016-10-21,66.493,66.775,66.153,66.493,8056402,0
2016-10-24,66.765,67.494,66.541,67.321,7355655,0
2016-10-25,67.146,67.981,67.136,67.486,7841668,0
2016-10-26,67.428,67.924,67.272,67.709,5187061,0
2016-10-27,67.719,68.109,67.514,67.943,7329124,0
2016-10-28,67.914,68.312,67.845,68.099,7141752,0
2016-10-31,68.166,68.273,67.963,68.127,6566514,0
2016-11-01,68.089,68.166,67.272,67.428,9084063,0
2016-11-02,67.329,68.08,67.329,67.573,7857636,0
2016-11-03,67.748,68.186,67.476,67.748,6992803,0
2016-11-04,67.826,68.05,67.262,67.292,7463822,0
2016-11-07,67.738,67.953,67.292,67.894,10022554,0
2016-11-08,67.826,68.146,67.593,67.904,7831211,0
2016-11-09,67.428,69.568,67.418,69.179,17244566,0
2016-11-10,69.325,70.143,69.08,69.461,14713139,0
2016-11-11,69.189,69.353,68.691,69.305,8442472,0
2016-11-14,69.236,69.383,68.292,68.585,13269495,0
2016-11-15,68.877,69.489,68.448,69.489,9994740,0
2016-11-16,69.811,70.113,69.402,69.461,11489982,0
2016-11-17,67.212,67.641,66.279,67.321,24086793,0
2016-11-18,67.066,67.524,66.591,66.688,11365356,0
2016-11-21,66.755,67.524,66.571,67.494,8570854,0
2016-11-22,67.845,68.518,67.845,68.226,11289116,0
2016-11-23,68.322,68.969,68.282,68.917,7649213,0
2016-11-25,69.189,69.714,69.063,69.305,4351999,0
2016-11-28,69.013,69.587,68.887,69.266,7287572,0
2016-11-29,69.451,69.851,69.275,69.441,7513061,0
2016-11-30,69.003,69.236,68.268,68.528,9583399,0
2016-12-01,68.352,68.818,68.156,68.76,7039952,0
2016-12-02,68.672,69.033,68.545,68.964,6853608,0
2016-12-05,68.983,69.073,67.924,68.05,10803552,0
2016-12-06,68.118,68.488,67.622,68.458,7982807,0
2016-12-07,68.528,69.233,68.498,69.184,7108803,0
2016-12-08,69.067,69.477,68.91,68.929,6984312,0
2016-12-09,68.86,69.017,68.341,68.674,10971658,0
2016-12-12,68.665,70.34,68.615,70.232,9248440,0
2016-12-13,70.232,70.781,70.173,70.359,8952819,0
2016-12-14,70.458,71.026,69.751,69.908,8846034,0
2016-12-15,69.791,70.359,69.605,69.654,7276247,0
2016-12-16,69.644,70.202,69.179,69.556,18192502,0
2016-12-19,69.419,70.31,69.419,70.145,6008206,0
2016-12-20,70.291,70.49,70.075,70.379,6233110,0
2016-12-21,70.222,70.555,69.811,69.811,5198054,0
2016-12-22,69.811,69.811,67.821,68.194,12340210,0
2016-12-23,68.037,68.35,67.968,68.144,4894448,0
2016-12-27,67.91,68.414,67.88,68.301,4526240,0
2016-12-28,68.536,68.586,67.87,67.92,4914995,0
2016-12-29,67.821,68.125,67.733,67.87,4386433,0
2016-12-30,67.733,68.037,67.45,67.733,7030526,0
2017-01-03,67.851,67.851,66.685,67.283,10682023,0
2017-01-04,67.283,68.234,67.223,67.674,8059000,0
2017-01-05,67.057,67.939,66.753,67.821,7244379,0
2017-01-06,67.038,67.126,66.646,66.891,9656331,0
2017-01-09,66.959,67.42,66.949,67.331,8845386,0
2017-01-10,67.263,67.88,66.851,66.861,10450707,0
2017-01-11,66.832,67.243,66.822,67.156,6820431,0
2017-01-12,66.989,67.185,66.557,66.606,6677317,0
2017-01-13,66.616,66.656,65.734,65.783,10191635,0
2017-01-17,66.724,67.9,66.694,67.047,13429716,0
2017-01-18,66.519,66.744,66.185,66.744,7469618,0
2017-01-19,66.763,66.822,66.126,66.263,6919298,0
2017-01-20,66.381,66.469,65.676,65.833,11982409,0
2017-01-23,65.666,65.833,65.225,65.313,8094531,0
2017-01-24,65.549,66.057,65.322,66.048,10612093,0
2017-01-25,66.165,66.372,65.449,65.549,8897705,0
2017-01-26,65.783,65.875,65.283,65.392,6630688,0
2017-01-27,65.519,65.626,63.971,64.343,13673357,0
2017-01-30,64.313,65.146,64.313,65.088,8811758,0
2017-01-31,64.882,65.549,64.558,65.402,9509146,0
2017-02-01,65.126,65.376,64.715,64.902,9232096,0
2017-02-02,65.009,65.793,65.009,65.362,9182861,0
2017-02-03,65.479,65.586,65.112,65.166,7781443,0
2017-02-06,65.039,65.524,65.039,65.068,9282910,0
2017-02-07,65.225,65.656,65.176,65.549,5924578,0
2017-02-08,65.549,66.459,65.549,66.45,7816977,0
2017-02-09,66.44,67.753,66.39,67.694,11307021,0
2017-02-10,66.881,67.223,66.4,66.656,12700030,0
2017-02-13,66.949,67.273,66.205,66.41,8512080,0
2017-02-14,66.519,67.303,66.352,67.283,8633180,0
2017-02-15,66.4,67.331,66.4,67.313,8738313,0
2017-02-16,67.293,67.851,67.233,67.488,8585727,0
2017-02-17,67.45,68.385,67.318,67.978,13096724,0
2017-02-21,69.781,70.829,69.281,70.017,22869385,0
2017-02-22,70.801,70.918,70.045,70.272,15547248,0
2017-02-23,70.555,71.046,69.732,69.878,13059263,0
2017-02-24,69.908,71.34,69.87,70.938,14164940,0
2017-02-27,70.829,70.967,70.09,70.301,9443641,0
2017-02-28,69.448,69.575,68.596,69.507,16278808,0
2017-03-01,69.547,69.654,68.743,69.037,13788530,0
2017-03-02,69.007,69.477,68.762,69.341,9098400,0
2017-03-03,69.39,69.595,68.478,68.625,9490226,0
2017-03-06,68.596,69.022,68.381,68.478,9368900,0
2017-03-07,68.498,68.802,68.458,68.468,7431515,0
2017-03-08,68.794,69.129,68.646,68.903,8083590,0
2017-03-09,68.853,69.139,68.666,68.962,7662438,0
2017-03-10,69.1,69.46,68.903,69.199,6813289,0
2017-03-13,69.09,69.545,68.814,69.051,6854485,0
2017-03-14,69.909,70.29,69.811,69.811,10087256,0
2017-03-15,69.593,69.791,69.12,69.673,8928526,0
2017-03-16,69.209,69.791,69.169,69.535,7152940,0
2017-03-17,69.673,69.841,68.913,68.991,14259837,0
2017-03-20,69.238,69.545,68.814,69.08,7563417,0
2017-03-21,69.268,69.495,68.794,69.001,8860732,0
2017-03-22,69.129,69.435,68.824,69.347,6539673,0
2017-03-23,69.297,69.406,68.848,68.962,6988596,0
2017-03-24,69.09,69.268,68.633,68.715,5935276,0
2017-03-27,68.626,69.169,68.468,68.764,5859874,0
2017-03-28,68.439,69.465,68.439,69.416,7346639,0
2017-03-29,69.445,70.265,69.406,69.831,7081783,0
2017-03-30,69.781,70.798,69.731,70.669,8245468,0
2017-03-31,70.403,71.627,70.314,71.153,10068522,0
2017-04-03,71.153,71.598,70.857,70.907,8399271,0
2017-04-04,70.818,71.134,70.612,71.084,5639262,0
2017-04-05,70.719,71.38,70.635,70.729,6432062,0
2017-04-06,70.778,71.173,70.462,70.511,6017594,0
2017-04-07,71.173,72.052,70.877,71.962,10907943,0
2017-04-10,72.052,72.536,71.795,72.12,7590191,0
2017-04-11,72.062,72.506,71.992,72.486,5886029,0
2017-04-12,72.604,72.881,72.308,72.496,6713092,0
2017-04-13,72.426,72.708,72.21,72.21,5401382,0
2017-04-17,72.22,72.634,72.21,72.545,5536519,0
2017-04-18,72.594,73.147,72.536,72.94,6714220,0
2017-04-19,73.147,73.424,72.91,73.118,6015465,0
2017-04-20,73.187,74.145,73.157,73.839,7780984,0
2017-04-21,73.779,74.145,73.641,73.977,5828162,0
2017-04-24,74.115,74.431,73.463,73.819,7909931,0
2017-04-25,74.006,74.203,73.897,74.085,5794535,0
2017-04-26,74.303,74.793,74.203,74.461,7038695,0
2017-04-27,74.569,74.727,74.055,74.471,6130983,0
2017-04-28,74.273,74.471,73.967,74.213,7425893,0
2017-05-01,74.125,74.742,74.125,74.263,6245690,0
2017-05-02,74.331,74.737,74.283,74.549,7326978,0
2017-05-03,74.431,74.905,74.211,74.786,5595298,0
2017-05-04,74.954,75.413,74.855,75.359,5572446,0
2017-05-05,75.437,75.619,75.201,75.516,5670321,0
2017-05-08,75.516,75.536,75.092,75.141,6596692,0
2017-05-09,75.457,76.06,75.349,75.734,8361762,0
2017-05-10,75.853,76.3,75.714,76.221,7559071,0
2017-05-11,75.873,76.24,75.45,75.654,8401881,0
2017-05-12,75.475,75.773,74.899,75.237,5929548,0
2017-05-15,75.326,75.992,75.326,75.813,8870970,0
2017-05-16,75.714,75.793,74.611,74.641,8423503,0
2017-05-17,74.581,75.257,74.491,74.65,11032096,0
2017-05-18,76.409,77.175,75.654,77.055,19282471,0
2017-05-19,77.483,78.943,77.284,78.278,18588353,0
2017-05-22,78.158,78.506,77.806,78.059,8949119,0
2017-05-23,78.089,78.476,77.95,77.999,7632436,0
2017-05-24,78.069,78.114,77.652,77.662,7549570,0
2017-05-25,77.87,78.357,77.662,77.821,6173519,0
2017-05-26,77.88,78.049,77.304,77.642,6151798,0
2017-05-30,77.512,77.91,77.443,77.662,5444247,0
2017-05-31,77.86,78.427,77.731,78.109,8251323,0
2017-06-01,78.148,79.311,78.109,79.311,8203170,0
2017-06-02,79.301,79.43,78.725,79.122,8035825,0
2017-06-05,79.102,79.972,78.983,79.758,10209317,0
2017-06-06,78.934,79.063,77.771,78.437,11596499,0
2017-06-07,78.586,79.003,78.241,78.655,8564856,0
2017-06-08,79.083,79.629,77.741,78.437,10977910,0
2017-06-09,78.536,79.063,78.228,78.924,9464103,0
2017-06-12,78.904,79.868,78.347,78.745,10476045,0
2017-06-13,78.715,79.073,78.397,79.023,5562787,0
2017-06-14,79.023,79.535,78.765,79.401,5031970,0
2017-06-15,78.685,78.804,77.274,78.417,11308420,0
2017-06-16,73.488,75.028,72.832,74.77,56579346,0
2017-06-19,74.909,75.535,74.054,75.028,16187071,0
2017-06-20,75.406,75.445,74.849,75.068,10081197,0
2017-06-21,75.127,76.126,75.108,75.763,9067854,0
2017-06-22,75.555,75.585,74.829,75.048,8162202,0
2017-06-23,75.127,75.306,74.084,74.372,13162021,0
2017-06-26,74.482,75.455,74.452,75.028,8633130,0
2017-06-27,75.048,75.893,74.978,75.535,6494854,0
2017-06-28,75.773,76.32,75.664,76.032,7032730,0
2017-06-29,75.773,75.843,75.013,75.455,7106363,0
2017-06-30,75.604,75.793,75.197,75.207,7005897,0
2017-07-03,75.366,75.863,74.611,74.889,4879062,0
2017-07-05,75.078,75.475,74.695,74.849,6075479,0
2017-07-06,74.879,75.495,74.77,74.998,6200604,0
2017-07-07,75.177,75.346,74.581,74.859,5208212,0
2017-07-10,74.68,74.839,72.673,72.772,15150107,0
2017-07-11,72.921,73.587,72.872,73.011,7578451,0
2017-07-12,73.2,73.746,73.2,73.478,5736011,0
2017-07-13,74.203,74.78,74.044,74.581,8210392,0
2017-07-14,75.793,76.076,75.436,75.863,9208990,0
2017-07-17,75.813,76.39,75.714,75.893,8890666,0
2017-07-18,75.773,76.064,75.525,75.724,4341794,0
2017-07-19,75.604,75.744,75.127,75.396,5341789,0
2017-07-20,75.505,75.773,75.227,75.545,4985474,0
2017-07-21,75.366,75.754,75.078,75.674,7198002,0
2017-07-24,75.555,76.673,75.555,76.409,7432806,0
2017-07-25,77.125,78.367,76.906,78.029,11575372,0
2017-07-26,78.059,78.675,77.453,78.407,6758151,0
2017-07-27,78.228,79.356,77.989,79.281,8028448,0
2017-07-28,79.301,79.455,79.038,79.311,5006207,0
2017-07-31,79.321,79.838,79.197,79.49,6283773,0
2017-08-01,79.748,80.225,79.5,79.997,5756832,0
2017-08-02,79.838,80.603,79.798,80.027,8564669,0
2017-08-03,80.832,81.249,80.166,80.365,10008989,0
2017-08-04,80.553,80.891,79.709,79.977,7181092,0
2017-08-07,80.066,80.941,80.037,80.772,5518482,0
2017-08-08,80.663,81.348,80.394,81.08,7426689,0
2017-08-09,81.11,81.99,80.901,81.61,6606160,0
2017-08-10,81.07,81.4,80.55,80.66,7891006,0
2017-08-11,80.73,81.25,80.36,80.4,7903866,0
2017-08-14,80.59,81.24,80.525,80.7,7791808,0
2017-08-15,80.83,81.4,80.54,80.77,7063122,0
2017-08-16,81.27,81.44,80.54,80.98,11514366,0
2017-08-17,78.85,79.805,78.33,79.7,17176446,0
2017-08-18,79.62,80.35,79.28,79.31,9751802,0
2017-08-21,79.12,80.07,78.79,79.71,9613665,0
2017-08-22,79.8,80.16,79.71,80.02,6541114,0
2017-08-23,80.35,80.56,79.88,79.96,7797100,0
2017-08-24,80.61,80.88,77.85,78.34,19119851,0
2017-08-25,78.5,79.09,78.48,78.63,9900015,0
2017-08-28,78.41,78.4618,77.86,78.03,8617671,0
2017-08-29,77.67,78.98,77.5,78.77,7661761,0
2017-08-30,78.82,79.1,78.52,78.54,5829609,0
2017-08-31,78.6,78.75,78.06,78.07,8193354,0
2017-09-01,78.31,78.5,78.21,78.37,6472211,0
2017-09-05,77.95,79.89,77.9,79.8,12062231,0
2017-09-06,79.88,80.4,79.72,80.08,8425487,0
2017-09-07,80.32,80.76,80,80.12,6820652,0
2017-09-08,79.74,79.875,77.73,78.88,9999125,0
2017-09-11,79.15,79.35,78.66,79.08,7000202,0
2017-09-12,79.3,79.91,79.17,79.61,6006850,0
2017-09-13,79.61,80.68,79.59,79.86,8823696,0
2017-09-14,79.79,79.82,79.215,79.68,6937797,0
2017-09-15,79.81,80.75,79.27,80.38,13317355,0
2017-09-18,80.21,81.12,79.95,80,8174790,0
2017-09-19,80.18,80.46,79.7,80.05,6174254,0
2017-09-20,80.17,80.56,79.87,80.5,5317879,0
2017-09-21,80.57,80.57,79.72,80.01,6309302,0
2017-09-22,79.89,80.08,79.25,79.53,5597931,0
2017-09-25,78.92,80.1,78.86,79.15,8547788,0
2017-09-26,79.04,79.54,78.92,79.39,5835332,0
2017-09-27,79.42,79.57,78.67,79.29,6248921,0
2017-09-28,79,79.08,78.12,78.95,12372825,0
2017-09-29,78.85,79,77.98,78.14,10349994,0
2017-10-02,77.9,78.83,77.5,78.45,7507962,0
2017-10-03,78.83,79.66,78.75,79.22,7936311,0
2017-10-04,79.27,79.7813,79.07,79.09,6173231,0
2017-10-05,79.17,79.81,79.08,79.41,5136082,0
2017-10-06,78.78,79.17,78.25,79,6246152,0
2017-10-09,79.9258,81.38,79.89,80.53,13492489,0
2017-10-10,82.68,84.88,82.61,84.13,25109200,0
2017-10-11,84.58,86.29,84.1,85.73,18542835,0
2017-10-12,85.7,86.13,85.06,86.1,12809136,0
2017-10-13,86.24,86.95,86.24,86.62,9387625,0
2017-10-16,86.58,86.62,85.02,85.74,9298532,0
2017-10-17,85.5,86.3555,85.321,85.98,5851195,0
2017-10-18,86.15,86.3682,86.01,86.22,5471511,0
2017-10-19,86.15,86.66,85.7659,86.4,6644627,0
2017-10-20,86.6,87.45,86.28,87.44,7615060,0
2017-10-23,87.34,88.92,87.26,88.65,10583210,0
2017-10-24,88.69,88.7593,87.91,87.98,7669569,0
2017-10-25,87.85,88.6,87.43,88.48,6407329,0
2017-10-26,88.66,89.11,88.02,88.62,6479596,0
2017-10-27,88.14,88.39,87.15,88.17,6616028,0
2017-10-30,87.84,87.95,86.391,86.95,7051993,0
2017-10-31,86.86,87.46,86.6,87.31,6006640,0
2017-11-01,87.07,88.395,87,87.94,6176036,0
2017-11-02,88.28,89.1652,87.8,88.8,5182839,0
2017-11-03,89.02,89.88,88.76,89.68,6511924,0
2017-11-06,89.42,89.68,88.68,88.7,5255777,0
2017-11-07,88.87,89.06,88.42,88.95,5346721,0
2017-11-08,89.11,90.42,89.1,90.26,6766963,0
2017-11-09,89.94,90.57,89.35,90.3,6903743,0
2017-11-10,90.24,91.69,90.2,90.92,7646013,0
